PBF Energy Inc. (PBF)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

31.35

-0.27

(-0.85%)

At close: 04:00PM EDT

31.30

-0.05

(-0.16%)

After hours:

05:57PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2022	32.20	32.49	30.88	31.35	31.35	1,519,325
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	1,599,500
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	2,834,900
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	2,365,800
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
02 May 2022	28.65	29.74	27.97	29.35	29.35	3,864,500
29 Apr 2022	30.13	30.63	28.55	29.06	29.06	2,990,900
28 Apr 2022	27.40	30.35	26.79	30.08	30.08	4,220,400
27 Apr 2022	26.63	27.68	26.14	27.35	27.35	4,321,300
26 Apr 2022	26.12	27.52	25.75	26.66	26.66	4,825,100
25 Apr 2022	25.58	26.20	24.27	25.77	25.77	4,684,400
22 Apr 2022	27.29	28.29	26.55	26.64	26.64	3,792,800
21 Apr 2022	29.60	30.06	26.81	27.41	27.41	4,041,100
20 Apr 2022	29.56	30.13	28.85	28.99	28.99	4,378,400
19 Apr 2022	29.20	29.98	28.97	29.49	29.49	3,713,200
18 Apr 2022	28.45	29.82	27.80	29.80	29.80	3,932,900
14 Apr 2022	26.56	27.69	26.42	27.32	27.32	2,608,100
13 Apr 2022	25.82	26.95	25.42	26.78	26.78	1,500,100
12 Apr 2022	25.89	26.76	25.21	25.38	25.38	2,416,800
11 Apr 2022	25.45	26.09	25.03	25.21	25.21	2,055,600
08 Apr 2022	26.13	26.52	25.60	26.23	26.23	2,688,600
07 Apr 2022	26.85	27.32	24.81	25.86	25.86	3,439,500
06 Apr 2022	25.59	26.85	25.18	26.28	26.28	4,547,600
05 Apr 2022	25.56	26.69	25.42	25.46	25.46	4,415,400
04 Apr 2022	25.04	25.50	24.23	24.97	24.97	1,989,000
01 Apr 2022	24.25	25.10	23.58	24.74	24.74	2,823,400
31 Mar 2022	23.69	25.14	23.66	24.37	24.37	3,673,600
30 Mar 2022	23.12	24.71	23.01	24.17	24.17	3,570,600
29 Mar 2022	21.50	22.44	20.83	22.43	22.43	1,946,300
28 Mar 2022	22.25	22.67	21.48	22.19	22.19	3,693,800
25 Mar 2022	22.53	23.19	22.53	23.12	23.12	2,978,500
24 Mar 2022	22.45	23.17	22.31	22.88	22.88	1,739,400
23 Mar 2022	22.79	23.59	21.83	22.43	22.43	1,992,500
22 Mar 2022	22.74	23.20	21.18	22.39	22.39	2,227,300
21 Mar 2022	21.42	23.10	21.09	22.75	22.75	2,985,900
18 Mar 2022	21.13	21.36	20.13	20.69	20.69	8,902,300
17 Mar 2022	20.27	21.50	20.04	21.25	21.25	2,798,000
16 Mar 2022	20.06	20.48	19.40	19.73	19.73	4,008,700
15 Mar 2022	21.61	21.65	19.23	19.97	19.97	5,043,800
14 Mar 2022	24.44	24.54	22.36	22.88	22.88	5,973,800
11 Mar 2022	24.30	25.88	24.10	25.28	25.28	3,296,300
10 Mar 2022	23.43	24.94	22.94	24.76	24.76	3,604,900
09 Mar 2022	22.19	24.18	21.39	23.19	23.19	5,515,300
08 Mar 2022	21.15	25.76	20.81	23.54	23.54	10,261,300
07 Mar 2022	20.33	21.32	19.55	19.84	19.84	5,130,900
04 Mar 2022	17.20	20.27	17.11	20.21	20.21	5,412,000
03 Mar 2022	16.98	17.80	16.66	17.33	17.33	2,560,100
02 Mar 2022	16.83	17.45	16.56	17.07	17.07	3,062,200
01 Mar 2022	16.93	17.72	16.07	16.35	16.35	4,939,000
28 Feb 2022	17.00	17.42	16.15	16.62	16.62	3,597,500
25 Feb 2022	17.52	17.89	16.94	17.09	17.09	2,676,400
24 Feb 2022	17.33	17.86	16.77	17.54	17.54	3,679,900
23 Feb 2022	18.00	18.22	17.24	17.36	17.36	2,214,900
22 Feb 2022	18.59	18.79	17.75	17.90	17.90	4,323,100
18 Feb 2022	17.86	18.52	17.73	18.01	18.01	1,676,700
17 Feb 2022	18.50	18.72	17.95	18.21	18.21	1,382,500
16 Feb 2022	19.50	19.92	18.25	18.45	18.45	2,154,500
15 Feb 2022	18.80	19.50	18.50	19.07	19.07	2,171,800
14 Feb 2022	19.13	19.68	18.64	19.56	19.56	4,401,200
11 Feb 2022	19.24	19.73	18.67	19.36	19.36	4,212,300
10 Feb 2022	19.61	20.02	18.42	18.85	18.85	4,966,200
09 Feb 2022	19.48	20.15	19.23	19.82	19.82	3,384,200
08 Feb 2022	19.30	19.57	18.92	19.39	19.39	3,244,700
07 Feb 2022	18.02	19.61	17.84	19.32	19.32	2,882,000
04 Feb 2022	17.77	18.62	17.63	18.29	18.29	2,530,200
03 Feb 2022	17.71	17.97	17.20	17.55	17.55	2,135,200
02 Feb 2022	17.46	17.82	17.22	17.74	17.74	2,084,200
01 Feb 2022	15.82	17.53	15.54	17.50	17.50	3,618,900
31 Jan 2022	16.03	16.17	15.51	15.84	15.84	2,537,900
28 Jan 2022	16.16	16.62	15.41	16.18	16.18	2,573,300
27 Jan 2022	16.43	16.71	15.65	16.31	16.31	4,230,400
26 Jan 2022	17.13	17.45	15.73	15.93	15.93	4,735,700
25 Jan 2022	15.94	17.01	15.63	16.97	16.97	3,943,800
24 Jan 2022	15.29	15.93	14.75	15.87	15.87	4,040,900
21 Jan 2022	16.22	16.46	15.61	15.63	15.63	5,244,900
20 Jan 2022	17.26	17.71	16.49	16.53	16.53	3,864,800
19 Jan 2022	18.22	18.60	17.43	17.53	17.53	3,836,300
18 Jan 2022	18.27	18.60	17.62	17.94	17.94	3,146,900
14 Jan 2022	17.05	18.15	17.00	18.15	18.15	3,102,100
13 Jan 2022	17.40	17.72	17.01	17.10	17.10	3,082,800
12 Jan 2022	17.40	17.73	17.06	17.33	17.33	2,779,700
11 Jan 2022	16.80	17.63	16.47	17.16	17.16	3,410,100
10 Jan 2022	16.30	16.72	16.03	16.47	16.47	3,513,800
07 Jan 2022	15.73	16.38	15.52	16.30	16.30	4,478,000
06 Jan 2022	14.60	15.55	14.42	15.40	15.40	4,748,400
05 Jan 2022	14.46	14.97	14.04	14.06	14.06	2,606,400
04 Jan 2022	14.41	14.72	14.23	14.25	14.25	2,734,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,168.67+65.83(+0.59%)

NZD/USD0.6485+0.0002(+0.03%)

ALL ORDS7,339.30-52.40(-0.71%)

OIL114.28+0.19(+0.17%)

GOLD1,850.10+2.50(+0.14%)

PBF Energy Inc. (PBF)

NZX 50
11,168.67
+65.83(+0.59%)

NZD/USD
0.6485
+0.0002(+0.03%)

ALL ORDS
7,339.30
-52.40(-0.71%)

OIL
114.28
+0.19(+0.17%)

GOLD
1,850.10
+2.50(+0.14%)