PBF Energy Inc. (PBF)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

40.51

+2.30

(+6.02%)

At close: 04:00PM EST

40.51

+0.01

(+0.02%)

After hours:

04:10PM EST

Time period:

07 Feb 2022 - 07 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Feb 2023	38.56	40.82	38.41	40.51	40.51	1,973,048
06 Feb 2023	39.81	40.36	37.77	38.21	38.21	2,811,500
03 Feb 2023	40.29	41.38	39.48	39.60	39.60	2,225,200
02 Feb 2023	40.20	40.34	38.61	39.96	39.96	2,981,900
01 Feb 2023	41.83	42.09	38.71	40.20	40.20	2,940,500
31 Jan 2023	41.20	42.05	40.89	41.99	41.99	2,463,500
30 Jan 2023	42.71	43.09	41.18	41.35	41.35	2,142,500
27 Jan 2023	45.26	45.58	43.09	43.17	43.17	1,750,400
26 Jan 2023	44.70	45.44	43.40	45.41	45.41	1,908,400
25 Jan 2023	44.82	45.34	43.62	43.75	43.75	2,051,900
24 Jan 2023	44.01	45.78	43.15	45.08	45.08	2,952,500
23 Jan 2023	42.80	45.41	42.66	43.80	43.80	3,292,900
20 Jan 2023	41.22	42.67	40.74	42.37	42.37	2,776,700
19 Jan 2023	39.50	40.87	39.35	40.76	40.76	1,722,700
18 Jan 2023	40.48	41.29	39.51	39.54	39.54	1,810,300
17 Jan 2023	40.03	41.18	39.66	40.18	40.18	1,421,800
13 Jan 2023	40.23	40.85	39.62	39.78	39.78	1,909,300
12 Jan 2023	39.54	40.35	39.40	40.05	40.05	2,281,700
11 Jan 2023	38.67	39.24	38.28	39.16	39.16	1,744,600
10 Jan 2023	38.39	38.77	37.30	38.48	38.48	1,586,800
09 Jan 2023	40.68	40.68	37.37	37.69	37.69	2,838,400
06 Jan 2023	38.86	40.11	38.84	39.24	39.24	2,202,700
05 Jan 2023	37.12	38.71	36.83	38.28	38.28	1,896,700
04 Jan 2023	36.54	37.77	36.41	37.15	37.15	2,836,800
03 Jan 2023	40.34	40.97	37.50	37.56	37.56	3,015,000
30 Dec 2022	41.00	41.68	40.46	40.78	40.78	1,792,500
29 Dec 2022	39.44	41.02	39.32	41.00	41.00	1,964,300
28 Dec 2022	41.54	41.54	39.31	39.65	39.65	2,797,600
27 Dec 2022	41.07	41.54	40.64	41.54	41.54	2,152,500
23 Dec 2022	38.95	41.10	38.95	41.10	41.10	2,009,500
22 Dec 2022	40.28	40.52	38.25	38.90	38.90	5,186,100
21 Dec 2022	38.77	40.09	38.50	40.09	40.09	3,606,200
20 Dec 2022	37.16	38.64	36.95	38.30	38.30	2,706,100
19 Dec 2022	36.86	37.73	36.84	37.08	37.08	3,034,000
16 Dec 2022	36.51	37.05	35.56	36.58	36.58	7,187,700
15 Dec 2022	35.89	37.60	35.67	37.26	37.26	3,762,100
14 Dec 2022	36.15	36.92	35.69	35.99	35.99	5,584,700
13 Dec 2022	36.32	36.74	35.46	35.99	35.99	4,697,200
12 Dec 2022	32.73	36.30	32.35	35.78	35.78	7,826,500
09 Dec 2022	32.69	33.34	32.50	32.55	32.55	2,675,800
08 Dec 2022	33.38	34.01	32.69	32.82	32.82	4,582,200
07 Dec 2022	33.53	34.21	32.49	33.01	33.01	4,382,200
06 Dec 2022	34.23	34.80	33.47	33.71	33.71	5,309,100
05 Dec 2022	36.81	37.23	34.35	34.48	34.48	6,988,800
02 Dec 2022	39.49	39.72	36.28	36.64	36.64	5,981,700
01 Dec 2022	40.34	41.09	38.80	39.43	39.43	7,252,200
30 Nov 2022	42.13	42.13	38.69	39.77	39.77	33,081,200
29 Nov 2022	42.40	42.89	40.68	41.53	41.53	7,394,100
28 Nov 2022	43.95	44.98	42.80	42.82	42.82	3,067,500
25 Nov 2022	46.91	47.10	45.64	45.65	45.65	816,300
23 Nov 2022	46.27	46.92	46.00	46.74	46.74	2,280,400
22 Nov 2022	47.16	47.63	46.37	47.36	47.36	1,521,000
21 Nov 2022	44.60	46.32	44.19	46.10	46.10	2,118,800
18 Nov 2022	45.32	46.34	44.08	45.84	45.84	1,891,700
17 Nov 2022	45.87	46.86	45.46	46.54	46.54	1,806,700
16 Nov 2022	47.56	48.45	46.71	46.77	46.77	3,182,000
15 Nov 2022	47.37	48.88	46.75	48.23	48.23	2,113,900
14 Nov 2022	46.05	48.19	46.05	46.78	46.78	1,759,000
11 Nov 2022	48.15	48.80	46.03	46.05	46.05	2,138,800
10 Nov 2022	46.25	47.30	45.40	46.68	46.68	1,661,300
10 Nov 2022	0.2 Dividend
09 Nov 2022	46.50	48.79	45.29	45.32	45.12	3,138,200
08 Nov 2022	47.19	47.60	46.37	47.28	47.07	1,540,900
07 Nov 2022	46.46	47.71	46.04	47.46	47.25	2,181,700
04 Nov 2022	47.40	48.37	45.42	45.92	45.72	2,554,100
03 Nov 2022	44.79	46.58	44.52	46.14	45.94	3,487,000
02 Nov 2022	46.10	46.94	44.80	45.14	44.94	2,146,900
01 Nov 2022	44.50	46.58	43.25	46.56	46.35	4,015,300
31 Oct 2022	43.55	45.87	43.50	44.25	44.05	3,402,800
28 Oct 2022	46.99	47.98	45.20	45.78	45.58	2,200,000
27 Oct 2022	46.00	49.00	45.56	46.37	46.17	3,551,800
26 Oct 2022	43.45	45.56	42.59	44.78	44.58	3,616,800
25 Oct 2022	42.87	43.60	41.85	43.03	42.84	1,500,200
24 Oct 2022	43.30	44.05	42.68	43.31	43.12	2,463,400
21 Oct 2022	44.00	44.52	42.70	43.45	43.26	1,838,600
20 Oct 2022	44.34	46.14	43.33	43.81	43.62	2,650,500
19 Oct 2022	43.06	44.21	42.68	43.50	43.31	2,606,200
18 Oct 2022	41.54	43.16	41.10	42.65	42.46	2,264,600
17 Oct 2022	41.11	42.86	40.44	41.49	41.31	2,659,900
14 Oct 2022	42.15	42.89	40.05	40.06	39.88	2,461,100
13 Oct 2022	40.35	43.21	39.86	42.49	42.30	3,435,100
12 Oct 2022	37.57	41.49	36.98	40.61	40.43	2,670,800
11 Oct 2022	37.37	38.47	36.55	37.87	37.70	1,765,600
10 Oct 2022	39.00	39.73	37.89	38.24	38.07	1,897,600
07 Oct 2022	40.00	40.78	38.71	39.06	38.89	2,746,600
06 Oct 2022	39.06	40.11	37.82	39.89	39.71	2,407,200
05 Oct 2022	38.60	40.18	37.71	39.59	39.42	3,107,600
04 Oct 2022	37.40	39.24	36.93	38.87	38.70	3,511,300
03 Oct 2022	37.26	37.31	35.23	36.52	36.36	2,279,300
30 Sept 2022	33.90	35.89	33.55	35.16	35.00	2,701,300
29 Sept 2022	34.96	35.21	33.68	34.46	34.31	2,345,300
28 Sept 2022	32.66	35.52	32.61	35.44	35.28	3,534,800
27 Sept 2022	30.70	33.16	30.51	32.33	32.19	3,649,300
26 Sept 2022	29.57	31.16	29.39	29.85	29.72	3,624,100
23 Sept 2022	30.19	30.33	28.55	29.88	29.75	3,791,400
22 Sept 2022	30.50	32.81	30.34	31.90	31.76	3,513,000
21 Sept 2022	30.75	31.08	28.93	29.60	29.47	3,191,900
20 Sept 2022	27.80	30.12	27.78	29.69	29.56	2,448,500
19 Sept 2022	27.00	28.61	27.00	28.28	28.16	2,461,000
16 Sept 2022	28.66	28.66	27.43	28.33	28.20	8,314,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,147.33+18.35(+0.15%)

NZD/USD0.6325+0.0020(+0.31%)

ALL ORDS7,713.10-32.80(-0.42%)

OIL77.32+3.21(+4.33%)

GOLD1,883.80+4.30(+0.23%)

PBF Energy Inc. (PBF)

NZX 50
12,147.33
+18.35(+0.15%)

NZD/USD
0.6325
+0.0020(+0.31%)

ALL ORDS
7,713.10
-32.80(-0.42%)

OIL
77.32
+3.21(+4.33%)

GOLD
1,883.80
+4.30(+0.23%)