New Zealand markets open in 6 minutes

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
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202230.1930.3328.5529.8829.883,787,600
22 Sept 202230.5032.8130.3431.9031.903,513,000
21 Sept 202230.7531.0828.9329.6029.603,191,900
20 Sept 202227.8030.1227.7829.6929.692,448,500
19 Sept 202227.0028.6127.0028.2828.282,461,000
16 Sept 202228.6628.6627.4328.3328.338,314,000
15 Sept 202229.7929.8727.6828.7728.774,706,700
14 Sept 202231.8232.8830.3230.4330.432,244,500
13 Sept 202231.8433.0431.3331.4331.431,691,300
12 Sept 202234.2534.3632.4032.8932.892,243,100
09 Sept 202234.1934.4033.2133.4633.461,500,100
08 Sept 202234.0734.4433.0633.1933.191,486,100
07 Sept 202232.7334.1632.1133.9733.972,755,500
06 Sept 202234.0034.6733.0933.6533.652,175,600
02 Sept 202233.2433.8132.6133.4633.461,664,000
01 Sept 202233.0533.2831.2731.8131.812,383,200
31 Aug 202232.7735.0532.5034.1634.162,963,200
30 Aug 202235.5135.5833.2133.8233.823,323,900
29 Aug 202236.5437.7036.1436.6336.631,735,200
26 Aug 202238.3138.4636.6736.7036.702,051,900
25 Aug 202237.7338.4837.3438.2538.251,538,900
24 Aug 202237.6438.5837.0337.6137.611,907,100
23 Aug 202237.3938.0936.5337.5837.581,889,700
22 Aug 202235.6936.8434.6736.5236.521,740,900
19 Aug 202235.8536.5635.6535.7935.791,477,500
18 Aug 202235.2636.3135.2636.3136.311,981,600
17 Aug 202233.6335.8833.4534.8634.861,745,300
16 Aug 202234.3234.7933.4534.0034.001,495,200
15 Aug 202232.6033.7931.7133.7833.783,884,000
12 Aug 202234.2034.9634.0934.7334.731,892,900
11 Aug 202233.0034.7932.5834.6634.662,143,600
10 Aug 202231.9532.7330.7832.4232.422,207,800
09 Aug 202230.6932.1830.5631.8831.882,845,300
08 Aug 202230.3030.3729.3030.1030.102,066,800
05 Aug 202228.8930.7128.8430.0630.062,616,700
04 Aug 202232.7033.1028.9829.2729.272,916,200
03 Aug 202234.0034.8932.1932.6232.622,800,000
02 Aug 202232.3333.9931.9333.3333.332,255,200
01 Aug 202232.7933.6332.0132.5232.523,349,400
29 Jul 202232.2633.7032.0033.3533.353,519,900
28 Jul 202231.9733.6129.6831.3831.384,704,700
27 Jul 202229.2931.6729.1531.1431.143,031,300
26 Jul 202229.8730.2228.4728.8828.882,380,300
25 Jul 202226.9729.1626.5229.1429.142,590,400
22 Jul 202226.5527.1326.2626.4126.412,432,300
21 Jul 202227.3727.7825.2126.4226.423,647,700
20 Jul 202228.0828.7727.3628.6028.601,932,600
19 Jul 202227.3528.5327.2328.2928.291,755,100
18 Jul 202228.1928.7427.5427.7327.731,530,400
15 Jul 202227.3327.6326.5027.4927.492,155,500
14 Jul 202225.7626.5224.6326.5126.512,563,700
13 Jul 202227.3028.2026.7626.8426.842,378,600
12 Jul 202226.8228.4626.6127.8327.833,382,700
11 Jul 202228.1028.6327.4828.3028.301,471,400
08 Jul 202229.5429.6527.8628.6128.611,608,100
07 Jul 202228.3029.1227.9528.7828.782,281,600
06 Jul 202227.9128.4726.5927.2727.273,439,200
05 Jul 202229.7529.8527.4728.2728.273,329,200
01 Jul 202229.6730.8728.6830.6630.663,557,300
30 Jun 202230.7031.2028.6729.0229.025,174,900
29 Jun 202234.4034.7831.4731.7931.792,910,800
28 Jun 202234.1034.7433.0534.0634.062,864,000
27 Jun 202231.2433.4230.6833.1233.122,998,800
24 Jun 202231.4732.7629.9430.2630.266,320,100
23 Jun 202234.3834.4830.1630.8130.814,078,400
22 Jun 202233.4535.3732.8833.8033.803,334,200
21 Jun 202235.2037.2934.2535.6635.664,506,800
17 Jun 202235.2035.6831.7632.9832.989,194,900
16 Jun 202236.1736.8134.3935.0935.094,172,100
15 Jun 202238.5539.3136.5137.5937.593,524,800
14 Jun 202240.1841.5537.8238.9238.923,884,000
13 Jun 202238.4039.3637.1637.5337.533,405,300
10 Jun 202241.3441.5939.4140.3340.333,695,800
09 Jun 202241.7843.3741.1742.0042.003,808,400
08 Jun 202243.7544.1241.5941.8641.864,720,500
07 Jun 202240.1043.7440.0943.7443.745,692,800
06 Jun 202239.4541.4038.9240.3040.305,994,100
03 Jun 202235.5638.7535.4738.5438.544,557,600
02 Jun 202234.2235.6633.9435.4835.484,270,200
01 Jun 202233.7134.6433.2934.4234.424,012,500
31 May 202233.4934.7032.6933.2033.203,841,300
27 May 202231.3332.9931.1232.9432.941,739,600
26 May 202232.2032.4930.8831.3531.351,519,300
25 May 202230.4431.7930.4431.6231.621,749,100
24 May 202229.6730.6729.1730.4130.411,745,100
23 May 202231.5231.7030.0730.4430.441,746,200
20 May 202230.8030.8729.8330.8130.811,600,100
19 May 202229.8030.9829.1930.5130.512,544,000
18 May 202231.4131.4730.2330.6730.672,986,800
17 May 202232.0032.1130.5231.1331.132,560,700
16 May 202230.4731.6930.4131.0531.052,417,500
13 May 202229.8030.9829.7530.4130.412,835,600
12 May 202228.8829.2427.7728.9028.902,504,400
11 May 202229.3229.8128.5728.9128.913,699,000
10 May 202228.2429.3427.0228.4728.473,963,400
09 May 202230.1230.6027.4627.7427.744,448,200
06 May 202232.0732.3230.4331.1731.172,366,100
05 May 202232.1232.4130.3431.4531.453,479,000
04 May 202231.0031.9430.6031.7831.784,682,900
03 May 202229.3530.9729.0430.4530.453,499,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...