PBF Energy Inc. (PBF)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

29.88

-2.02

(-6.33%)

At close: 04:00PM EDT

29.92

+0.04

(+0.13%)

After hours:

07:58PM EDT

Time period:

25 Sept 2021 - 25 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2022	30.19	30.33	28.55	29.88	29.88	3,787,600
22 Sept 2022	30.50	32.81	30.34	31.90	31.90	3,513,000
21 Sept 2022	30.75	31.08	28.93	29.60	29.60	3,191,900
20 Sept 2022	27.80	30.12	27.78	29.69	29.69	2,448,500
19 Sept 2022	27.00	28.61	27.00	28.28	28.28	2,461,000
16 Sept 2022	28.66	28.66	27.43	28.33	28.33	8,314,000
15 Sept 2022	29.79	29.87	27.68	28.77	28.77	4,706,700
14 Sept 2022	31.82	32.88	30.32	30.43	30.43	2,244,500
13 Sept 2022	31.84	33.04	31.33	31.43	31.43	1,691,300
12 Sept 2022	34.25	34.36	32.40	32.89	32.89	2,243,100
09 Sept 2022	34.19	34.40	33.21	33.46	33.46	1,500,100
08 Sept 2022	34.07	34.44	33.06	33.19	33.19	1,486,100
07 Sept 2022	32.73	34.16	32.11	33.97	33.97	2,755,500
06 Sept 2022	34.00	34.67	33.09	33.65	33.65	2,175,600
02 Sept 2022	33.24	33.81	32.61	33.46	33.46	1,664,000
01 Sept 2022	33.05	33.28	31.27	31.81	31.81	2,383,200
31 Aug 2022	32.77	35.05	32.50	34.16	34.16	2,963,200
30 Aug 2022	35.51	35.58	33.21	33.82	33.82	3,323,900
29 Aug 2022	36.54	37.70	36.14	36.63	36.63	1,735,200
26 Aug 2022	38.31	38.46	36.67	36.70	36.70	2,051,900
25 Aug 2022	37.73	38.48	37.34	38.25	38.25	1,538,900
24 Aug 2022	37.64	38.58	37.03	37.61	37.61	1,907,100
23 Aug 2022	37.39	38.09	36.53	37.58	37.58	1,889,700
22 Aug 2022	35.69	36.84	34.67	36.52	36.52	1,740,900
19 Aug 2022	35.85	36.56	35.65	35.79	35.79	1,477,500
18 Aug 2022	35.26	36.31	35.26	36.31	36.31	1,981,600
17 Aug 2022	33.63	35.88	33.45	34.86	34.86	1,745,300
16 Aug 2022	34.32	34.79	33.45	34.00	34.00	1,495,200
15 Aug 2022	32.60	33.79	31.71	33.78	33.78	3,884,000
12 Aug 2022	34.20	34.96	34.09	34.73	34.73	1,892,900
11 Aug 2022	33.00	34.79	32.58	34.66	34.66	2,143,600
10 Aug 2022	31.95	32.73	30.78	32.42	32.42	2,207,800
09 Aug 2022	30.69	32.18	30.56	31.88	31.88	2,845,300
08 Aug 2022	30.30	30.37	29.30	30.10	30.10	2,066,800
05 Aug 2022	28.89	30.71	28.84	30.06	30.06	2,616,700
04 Aug 2022	32.70	33.10	28.98	29.27	29.27	2,916,200
03 Aug 2022	34.00	34.89	32.19	32.62	32.62	2,800,000
02 Aug 2022	32.33	33.99	31.93	33.33	33.33	2,255,200
01 Aug 2022	32.79	33.63	32.01	32.52	32.52	3,349,400
29 Jul 2022	32.26	33.70	32.00	33.35	33.35	3,519,900
28 Jul 2022	31.97	33.61	29.68	31.38	31.38	4,704,700
27 Jul 2022	29.29	31.67	29.15	31.14	31.14	3,031,300
26 Jul 2022	29.87	30.22	28.47	28.88	28.88	2,380,300
25 Jul 2022	26.97	29.16	26.52	29.14	29.14	2,590,400
22 Jul 2022	26.55	27.13	26.26	26.41	26.41	2,432,300
21 Jul 2022	27.37	27.78	25.21	26.42	26.42	3,647,700
20 Jul 2022	28.08	28.77	27.36	28.60	28.60	1,932,600
19 Jul 2022	27.35	28.53	27.23	28.29	28.29	1,755,100
18 Jul 2022	28.19	28.74	27.54	27.73	27.73	1,530,400
15 Jul 2022	27.33	27.63	26.50	27.49	27.49	2,155,500
14 Jul 2022	25.76	26.52	24.63	26.51	26.51	2,563,700
13 Jul 2022	27.30	28.20	26.76	26.84	26.84	2,378,600
12 Jul 2022	26.82	28.46	26.61	27.83	27.83	3,382,700
11 Jul 2022	28.10	28.63	27.48	28.30	28.30	1,471,400
08 Jul 2022	29.54	29.65	27.86	28.61	28.61	1,608,100
07 Jul 2022	28.30	29.12	27.95	28.78	28.78	2,281,600
06 Jul 2022	27.91	28.47	26.59	27.27	27.27	3,439,200
05 Jul 2022	29.75	29.85	27.47	28.27	28.27	3,329,200
01 Jul 2022	29.67	30.87	28.68	30.66	30.66	3,557,300
30 Jun 2022	30.70	31.20	28.67	29.02	29.02	5,174,900
29 Jun 2022	34.40	34.78	31.47	31.79	31.79	2,910,800
28 Jun 2022	34.10	34.74	33.05	34.06	34.06	2,864,000
27 Jun 2022	31.24	33.42	30.68	33.12	33.12	2,998,800
24 Jun 2022	31.47	32.76	29.94	30.26	30.26	6,320,100
23 Jun 2022	34.38	34.48	30.16	30.81	30.81	4,078,400
22 Jun 2022	33.45	35.37	32.88	33.80	33.80	3,334,200
21 Jun 2022	35.20	37.29	34.25	35.66	35.66	4,506,800
17 Jun 2022	35.20	35.68	31.76	32.98	32.98	9,194,900
16 Jun 2022	36.17	36.81	34.39	35.09	35.09	4,172,100
15 Jun 2022	38.55	39.31	36.51	37.59	37.59	3,524,800
14 Jun 2022	40.18	41.55	37.82	38.92	38.92	3,884,000
13 Jun 2022	38.40	39.36	37.16	37.53	37.53	3,405,300
10 Jun 2022	41.34	41.59	39.41	40.33	40.33	3,695,800
09 Jun 2022	41.78	43.37	41.17	42.00	42.00	3,808,400
08 Jun 2022	43.75	44.12	41.59	41.86	41.86	4,720,500
07 Jun 2022	40.10	43.74	40.09	43.74	43.74	5,692,800
06 Jun 2022	39.45	41.40	38.92	40.30	40.30	5,994,100
03 Jun 2022	35.56	38.75	35.47	38.54	38.54	4,557,600
02 Jun 2022	34.22	35.66	33.94	35.48	35.48	4,270,200
01 Jun 2022	33.71	34.64	33.29	34.42	34.42	4,012,500
31 May 2022	33.49	34.70	32.69	33.20	33.20	3,841,300
27 May 2022	31.33	32.99	31.12	32.94	32.94	1,739,600
26 May 2022	32.20	32.49	30.88	31.35	31.35	1,519,300
25 May 2022	30.44	31.79	30.44	31.62	31.62	1,749,100
24 May 2022	29.67	30.67	29.17	30.41	30.41	1,745,100
23 May 2022	31.52	31.70	30.07	30.44	30.44	1,746,200
20 May 2022	30.80	30.87	29.83	30.81	30.81	1,600,100
19 May 2022	29.80	30.98	29.19	30.51	30.51	2,544,000
18 May 2022	31.41	31.47	30.23	30.67	30.67	2,986,800
17 May 2022	32.00	32.11	30.52	31.13	31.13	2,560,700
16 May 2022	30.47	31.69	30.41	31.05	31.05	2,417,500
13 May 2022	29.80	30.98	29.75	30.41	30.41	2,835,600
12 May 2022	28.88	29.24	27.77	28.90	28.90	2,504,400
11 May 2022	29.32	29.81	28.57	28.91	28.91	3,699,000
10 May 2022	28.24	29.34	27.02	28.47	28.47	3,963,400
09 May 2022	30.12	30.60	27.46	27.74	27.74	4,448,200
06 May 2022	32.07	32.32	30.43	31.17	31.17	2,366,100
05 May 2022	32.12	32.41	30.34	31.45	31.45	3,479,000
04 May 2022	31.00	31.94	30.60	31.78	31.78	4,682,900
03 May 2022	29.35	30.97	29.04	30.45	30.45	3,499,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,434.82-83.48(-0.72%)

NZD/USD0.5744-0.0101(-1.73%)

ALL ORDS6,788.70-132.70(-1.92%)

OIL79.43+0.69(+0.88%)

GOLD1,651.70-3.90(-0.24%)

PBF Energy Inc. (PBF)

NZX 50
11,434.82
-83.48(-0.72%)

NZD/USD
0.5744
-0.0101(-1.73%)

ALL ORDS
6,788.70
-132.70(-1.92%)

OIL
79.43
+0.69(+0.88%)

GOLD
1,651.70
-3.90(-0.24%)