New Zealand markets open in 6 hours 37 minutes

PBF Energy Inc. (PBF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
56.31-0.97 (-1.69%)
As of 11:23AM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202457.5557.2555.7256.3156.31354,063
17 Apr 202457.9858.0656.8557.2757.271,309,700
16 Apr 202458.2558.7456.9957.6257.621,397,600
15 Apr 202460.1660.6158.5058.6058.601,272,200
12 Apr 202460.6060.9859.2459.7259.721,262,900
11 Apr 202459.8060.4358.9860.0660.061,141,700
10 Apr 202458.3159.5857.9559.0759.071,630,000
09 Apr 202460.7561.1558.3358.8458.841,423,100
08 Apr 202460.8361.8859.8960.3060.301,362,000
05 Apr 202462.3062.8861.2262.0462.041,232,300
04 Apr 202461.4562.3160.8660.9660.961,601,200
03 Apr 202459.6861.8359.5761.2961.291,720,200
02 Apr 202458.9859.9857.9759.5059.502,095,000
01 Apr 202457.4158.7256.7558.5858.581,521,200
28 Mar 202455.8657.8155.5057.5757.572,226,400
27 Mar 202455.1956.1055.1556.0856.081,052,900
26 Mar 202456.3157.0055.3255.3455.341,399,600
25 Mar 202456.8957.5256.1356.3156.311,548,900
22 Mar 202456.0556.5055.1956.2956.292,372,100
21 Mar 202457.5057.5056.0856.7256.721,979,700
20 Mar 202455.7657.8655.0457.4357.432,311,000
19 Mar 202455.8056.8255.4356.2556.252,557,900
18 Mar 202457.0457.2955.0955.8255.822,433,700
15 Mar 202456.3658.6655.8456.6556.655,183,000
14 Mar 202455.3056.6653.9454.6954.692,406,800
13 Mar 202451.8956.2451.8954.9654.964,853,300
12 Mar 202449.8350.9549.3250.4450.441,155,300
11 Mar 202449.8650.1249.1350.0750.071,671,500
08 Mar 202450.4351.3949.4750.0650.061,049,400
07 Mar 202448.9851.6548.5350.4750.472,190,300
06 Mar 202448.4148.7646.9147.9747.971,550,400
05 Mar 202447.7748.7447.2747.8847.881,824,800
04 Mar 202448.7949.4848.0448.0748.072,298,800
01 Mar 202447.2648.7647.1348.7548.752,215,200
29 Feb 202446.0046.8245.6746.7046.702,631,700
28 Feb 202447.5347.8245.7045.8145.812,122,200
28 Feb 20240.25 Dividend
27 Feb 202448.7549.6847.8848.1647.911,592,000
26 Feb 202447.3149.2547.0648.3548.101,774,800
23 Feb 202446.5847.8845.9747.3447.092,169,200
22 Feb 202446.2947.0145.3746.9946.753,419,000
21 Feb 202446.7147.6546.5347.2246.972,255,800
20 Feb 202447.9047.9044.9846.4346.195,062,300
16 Feb 202451.1251.1248.1448.1647.913,268,500
15 Feb 202449.5052.0549.4051.0650.794,993,300
14 Feb 202452.9753.2651.1952.2451.973,490,600
13 Feb 202452.3153.0551.8252.4852.212,024,100
12 Feb 202453.5654.5253.1053.1252.842,322,400
09 Feb 202452.9853.6452.7453.3553.072,016,700
08 Feb 202452.4853.6552.0552.8752.601,747,500
07 Feb 202450.1153.2949.9852.5452.272,671,600
06 Feb 202450.7652.2649.9049.9049.642,461,400
05 Feb 202448.8251.2348.5250.7250.461,767,000
02 Feb 202450.2950.4148.9449.3149.051,595,600
01 Feb 202450.8551.6547.8750.2349.972,893,100
31 Jan 202451.3051.9750.5050.5150.252,207,100
30 Jan 202448.3751.3048.3251.2951.022,911,000
29 Jan 202448.4849.3948.0848.9148.662,774,000
26 Jan 202446.0848.5845.8548.5448.292,141,000
25 Jan 202445.7046.4545.1146.0545.812,403,300
24 Jan 202444.3545.0643.7344.7944.561,812,400
23 Jan 202443.0744.0442.9543.8743.642,291,300
22 Jan 202442.8143.5442.3243.0542.831,627,600
19 Jan 202442.2942.7341.6542.7242.501,713,600
18 Jan 202441.5542.2840.6342.1441.922,333,700
17 Jan 202441.4241.8341.0141.1740.962,980,400
16 Jan 202442.9344.7341.8342.1041.884,138,300
12 Jan 202442.5642.9942.1342.8642.642,230,700
11 Jan 202441.1641.7440.9741.7341.511,394,300
10 Jan 202441.6341.9340.5340.9540.741,236,900
09 Jan 202441.7541.8340.9541.4741.251,466,900
08 Jan 202440.8041.8840.5341.8841.662,218,300
05 Jan 202443.3343.5341.7642.0241.803,206,500
04 Jan 202444.5045.0942.9042.9542.732,426,100
03 Jan 202444.5044.8842.8643.8943.663,662,500
02 Jan 202444.3045.1744.0744.4044.171,868,200
29 Dec 202344.2344.6343.7643.9643.731,286,700
28 Dec 202345.0045.0744.1544.2644.031,251,900
27 Dec 202345.7945.9445.0845.3045.061,033,200
26 Dec 202345.8846.1645.2845.7445.501,028,300
22 Dec 202345.6646.3245.2045.2845.041,379,400
21 Dec 202345.2045.6844.3445.2044.971,926,200
20 Dec 202346.9047.8145.1945.2745.042,629,200
19 Dec 202344.4746.9544.3946.8846.643,450,200
18 Dec 202343.8244.9243.5044.3744.142,951,800
15 Dec 202343.0943.4542.5942.7942.574,901,200
14 Dec 202342.2243.2142.1043.0542.832,898,800
13 Dec 202340.4841.1540.0041.0840.873,258,100
12 Dec 202340.8240.9539.8240.3440.132,393,500
11 Dec 202340.7741.5840.5541.3941.181,910,500
08 Dec 202341.2842.0040.9340.9840.771,511,800
07 Dec 202341.2741.7040.5440.8440.631,863,500
06 Dec 202342.1042.4640.9740.9940.782,075,000
05 Dec 202344.0544.3442.5842.6342.413,277,200
04 Dec 202344.4745.1543.7943.9643.731,717,800
01 Dec 202344.2145.7544.0845.1144.881,675,700
30 Nov 202344.8445.5143.8144.4044.172,195,800
29 Nov 202345.8946.3144.3944.5144.282,255,600
28 Nov 202345.6046.1245.0045.2845.041,579,800
27 Nov 202344.7445.6544.3645.6045.361,739,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...