PBF Energy Inc. (PBF)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

40.46

+0.22

(+0.55%)

At close: 04:00PM EDT

39.51

-0.95

(-2.36%)

After hours:

07:22PM EDT

Time period:

26 Jul 2023 - 26 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	40.30	40.75	39.65	40.46	40.46	1,770,119
25 Jul 2024	38.93	40.85	38.40	40.24	40.24	2,512,200
24 Jul 2024	38.16	39.29	37.66	39.03	39.03	2,313,300
23 Jul 2024	38.21	38.89	38.01	38.23	38.23	1,535,600
22 Jul 2024	38.53	38.76	37.62	38.32	38.32	2,118,000
19 Jul 2024	38.58	38.95	37.85	38.75	38.75	2,211,200
18 Jul 2024	39.70	40.11	38.37	38.51	38.51	2,695,600
17 Jul 2024	40.40	41.75	39.64	39.93	39.93	2,231,900
16 Jul 2024	40.20	40.51	39.69	40.47	40.47	2,042,000
15 Jul 2024	41.04	41.19	39.83	40.40	40.40	2,547,100
12 Jul 2024	41.08	41.39	40.02	40.72	40.72	1,535,400
11 Jul 2024	40.04	41.23	39.54	40.77	40.77	2,358,000
10 Jul 2024	41.18	41.42	39.60	39.88	39.88	2,361,400
09 Jul 2024	42.02	42.59	41.28	41.32	41.32	1,549,500
08 Jul 2024	43.15	44.10	42.56	42.65	42.65	1,425,000
05 Jul 2024	45.60	45.75	43.34	43.43	43.43	1,234,800
03 Jul 2024	45.92	46.14	45.16	45.75	45.75	938,300
02 Jul 2024	47.50	48.20	46.25	46.25	46.25	1,915,400
01 Jul 2024	46.33	46.74	45.57	46.49	46.49	1,532,000
28 Jun 2024	46.21	46.33	45.15	46.02	46.02	2,140,500
27 Jun 2024	45.69	46.10	44.99	45.10	45.10	1,557,600
26 Jun 2024	45.13	45.69	44.25	45.27	45.27	1,682,500
25 Jun 2024	44.40	44.94	43.87	44.71	44.71	1,518,500
24 Jun 2024	44.25	45.19	44.00	44.40	44.40	1,867,600
21 Jun 2024	44.17	44.42	43.60	43.76	43.76	5,022,700
20 Jun 2024	43.42	44.93	43.15	44.21	44.21	2,758,100
18 Jun 2024	44.49	44.52	42.79	43.08	43.08	1,707,100
17 Jun 2024	43.93	44.43	43.16	44.01	44.01	1,254,400
14 Jun 2024	44.33	44.77	43.87	43.96	43.96	1,956,200
13 Jun 2024	44.56	45.22	43.71	44.95	44.95	1,696,900
12 Jun 2024	47.12	47.24	44.03	44.41	44.41	2,307,400
11 Jun 2024	45.32	46.14	44.50	46.08	46.08	1,511,400
10 Jun 2024	46.15	46.30	45.45	45.67	45.67	1,237,100
07 Jun 2024	47.31	47.54	46.11	46.25	46.25	1,762,600
06 Jun 2024	47.02	47.83	46.50	47.64	47.64	2,318,600
05 Jun 2024	45.76	45.98	45.17	45.77	45.77	2,405,100
04 Jun 2024	44.83	45.83	44.70	45.54	45.54	1,903,400
03 Jun 2024	46.50	46.81	44.71	45.37	45.37	1,610,800
31 May 2024	44.89	46.54	44.77	46.33	46.33	2,134,100
30 May 2024	46.35	46.90	44.37	44.59	44.59	2,786,400
29 May 2024	48.96	49.14	46.49	46.52	46.52	1,614,900
28 May 2024	48.98	49.87	48.77	49.26	49.26	939,200
24 May 2024	49.41	49.86	48.61	48.78	48.78	1,016,400
23 May 2024	49.48	49.75	48.68	48.95	48.95	1,205,700
22 May 2024	49.67	50.24	48.42	49.01	49.01	1,658,700
21 May 2024	49.39	50.76	48.95	50.00	50.00	2,143,600
20 May 2024	51.11	51.47	49.55	49.72	49.72	1,914,300
17 May 2024	49.59	51.63	49.58	51.47	51.47	2,099,700
16 May 2024	48.53	49.39	48.08	49.12	49.12	1,174,000
15 May 2024	48.02	48.76	47.00	48.72	48.72	1,180,800
15 May 2024	0.25 Dividend
14 May 2024	47.79	48.35	47.32	48.33	48.08	1,474,200
13 May 2024	48.79	48.94	47.83	47.96	47.71	1,681,400
10 May 2024	50.16	50.81	48.28	48.47	48.22	1,653,700
09 May 2024	50.53	50.73	49.75	49.87	49.61	2,128,900
08 May 2024	50.74	51.70	49.99	50.26	50.00	2,184,900
07 May 2024	51.73	52.04	50.90	51.04	50.78	1,831,600
06 May 2024	52.44	52.90	51.35	51.85	51.58	1,930,100
03 May 2024	52.18	53.18	51.50	51.86	51.59	1,899,900
02 May 2024	53.28	53.55	50.51	52.60	52.33	3,165,400
01 May 2024	53.28	53.87	51.91	52.19	51.92	1,894,500
30 Apr 2024	57.47	57.47	53.19	53.27	52.99	1,757,200
29 Apr 2024	57.69	58.17	57.17	57.88	57.58	990,700
26 Apr 2024	57.12	57.88	56.46	57.78	57.48	1,327,500
25 Apr 2024	56.60	57.63	55.68	57.50	57.20	1,086,500
24 Apr 2024	57.02	57.65	56.37	57.18	56.88	1,074,400
23 Apr 2024	56.18	57.45	55.78	57.39	57.09	1,277,600
22 Apr 2024	55.95	57.32	55.25	56.55	56.26	1,325,200
19 Apr 2024	55.36	56.23	54.85	55.92	55.63	2,244,700
18 Apr 2024	57.55	57.55	54.92	55.49	55.20	1,835,100
17 Apr 2024	57.98	58.06	56.85	57.27	56.97	1,309,700
16 Apr 2024	58.25	58.74	56.99	57.62	57.32	1,397,600
15 Apr 2024	60.16	60.61	58.50	58.60	58.30	1,272,200
12 Apr 2024	60.60	60.98	59.24	59.72	59.41	1,262,900
11 Apr 2024	59.80	60.43	58.98	60.06	59.75	1,141,700
10 Apr 2024	58.31	59.58	57.95	59.07	58.76	1,630,000
09 Apr 2024	60.75	61.15	58.33	58.84	58.54	1,423,100
08 Apr 2024	60.83	61.88	59.89	60.30	59.99	1,362,000
05 Apr 2024	62.30	62.88	61.22	62.04	61.72	1,232,300
04 Apr 2024	61.45	62.31	60.86	60.96	60.64	1,601,200
03 Apr 2024	59.68	61.83	59.57	61.29	60.97	1,720,200
02 Apr 2024	58.98	59.98	57.97	59.50	59.19	2,095,000
01 Apr 2024	57.41	58.72	56.75	58.58	58.28	1,521,200
28 Mar 2024	55.86	57.81	55.50	57.57	57.27	2,226,400
27 Mar 2024	55.19	56.10	55.15	56.08	55.79	1,052,900
26 Mar 2024	56.31	57.00	55.32	55.34	55.05	1,399,600
25 Mar 2024	56.89	57.52	56.13	56.31	56.02	1,548,900
22 Mar 2024	56.05	56.50	55.19	56.29	56.00	2,372,100
21 Mar 2024	57.50	57.50	56.08	56.72	56.43	1,979,700
20 Mar 2024	55.76	57.86	55.04	57.43	57.13	2,311,000
19 Mar 2024	55.80	56.82	55.43	56.25	55.96	2,557,900
18 Mar 2024	57.04	57.29	55.09	55.82	55.53	2,433,700
15 Mar 2024	56.36	58.66	55.84	56.65	56.36	5,183,000
14 Mar 2024	55.30	56.66	53.94	54.69	54.41	2,406,800
13 Mar 2024	51.89	56.24	51.89	54.96	54.68	4,853,300
12 Mar 2024	49.83	50.95	49.32	50.44	50.18	1,155,300
11 Mar 2024	49.86	50.12	49.13	50.07	49.81	1,671,500
08 Mar 2024	50.43	51.39	49.47	50.06	49.80	1,049,400
07 Mar 2024	48.98	51.65	48.53	50.47	50.21	2,190,300
06 Mar 2024	48.41	48.76	46.91	47.97	47.72	1,550,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,349.47-46.80(-0.38%)

NZD/USD0.5890+0.0001(+0.01%)

NZD/EUR0.5417-0.0009(-0.16%)

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

OIL76.44-1.84(-2.35%)

PBF Energy Inc. (PBF)

NZX 50
12,349.47
-46.80(-0.38%)

NZD/USD
0.5890
+0.0001(+0.01%)

NZD/EUR
0.5417
-0.0009(-0.16%)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

OIL
76.44
-1.84(-2.35%)