New Zealand markets close in 5 hours 32 minutes

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
DateOpenHighLowClose*Adj. close**Volume
26 May 202232.2032.4930.8831.3531.351,519,325
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 202230.8030.8729.8330.8130.811,599,500
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 202229.8030.9829.7530.4130.412,834,900
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 202232.0732.3230.4331.1731.172,365,800
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
02 May 202228.6529.7427.9729.3529.353,864,500
29 Apr 202230.1330.6328.5529.0629.062,990,900
28 Apr 202227.4030.3526.7930.0830.084,220,400
27 Apr 202226.6327.6826.1427.3527.354,321,300
26 Apr 202226.1227.5225.7526.6626.664,825,100
25 Apr 202225.5826.2024.2725.7725.774,684,400
22 Apr 202227.2928.2926.5526.6426.643,792,800
21 Apr 202229.6030.0626.8127.4127.414,041,100
20 Apr 202229.5630.1328.8528.9928.994,378,400
19 Apr 202229.2029.9828.9729.4929.493,713,200
18 Apr 202228.4529.8227.8029.8029.803,932,900
14 Apr 202226.5627.6926.4227.3227.322,608,100
13 Apr 202225.8226.9525.4226.7826.781,500,100
12 Apr 202225.8926.7625.2125.3825.382,416,800
11 Apr 202225.4526.0925.0325.2125.212,055,600
08 Apr 202226.1326.5225.6026.2326.232,688,600
07 Apr 202226.8527.3224.8125.8625.863,439,500
06 Apr 202225.5926.8525.1826.2826.284,547,600
05 Apr 202225.5626.6925.4225.4625.464,415,400
04 Apr 202225.0425.5024.2324.9724.971,989,000
01 Apr 202224.2525.1023.5824.7424.742,823,400
31 Mar 202223.6925.1423.6624.3724.373,673,600
30 Mar 202223.1224.7123.0124.1724.173,570,600
29 Mar 202221.5022.4420.8322.4322.431,946,300
28 Mar 202222.2522.6721.4822.1922.193,693,800
25 Mar 202222.5323.1922.5323.1223.122,978,500
24 Mar 202222.4523.1722.3122.8822.881,739,400
23 Mar 202222.7923.5921.8322.4322.431,992,500
22 Mar 202222.7423.2021.1822.3922.392,227,300
21 Mar 202221.4223.1021.0922.7522.752,985,900
18 Mar 202221.1321.3620.1320.6920.698,902,300
17 Mar 202220.2721.5020.0421.2521.252,798,000
16 Mar 202220.0620.4819.4019.7319.734,008,700
15 Mar 202221.6121.6519.2319.9719.975,043,800
14 Mar 202224.4424.5422.3622.8822.885,973,800
11 Mar 202224.3025.8824.1025.2825.283,296,300
10 Mar 202223.4324.9422.9424.7624.763,604,900
09 Mar 202222.1924.1821.3923.1923.195,515,300
08 Mar 202221.1525.7620.8123.5423.5410,261,300
07 Mar 202220.3321.3219.5519.8419.845,130,900
04 Mar 202217.2020.2717.1120.2120.215,412,000
03 Mar 202216.9817.8016.6617.3317.332,560,100
02 Mar 202216.8317.4516.5617.0717.073,062,200
01 Mar 202216.9317.7216.0716.3516.354,939,000
28 Feb 202217.0017.4216.1516.6216.623,597,500
25 Feb 202217.5217.8916.9417.0917.092,676,400
24 Feb 202217.3317.8616.7717.5417.543,679,900
23 Feb 202218.0018.2217.2417.3617.362,214,900
22 Feb 202218.5918.7917.7517.9017.904,323,100
18 Feb 202217.8618.5217.7318.0118.011,676,700
17 Feb 202218.5018.7217.9518.2118.211,382,500
16 Feb 202219.5019.9218.2518.4518.452,154,500
15 Feb 202218.8019.5018.5019.0719.072,171,800
14 Feb 202219.1319.6818.6419.5619.564,401,200
11 Feb 202219.2419.7318.6719.3619.364,212,300
10 Feb 202219.6120.0218.4218.8518.854,966,200
09 Feb 202219.4820.1519.2319.8219.823,384,200
08 Feb 202219.3019.5718.9219.3919.393,244,700
07 Feb 202218.0219.6117.8419.3219.322,882,000
04 Feb 202217.7718.6217.6318.2918.292,530,200
03 Feb 202217.7117.9717.2017.5517.552,135,200
02 Feb 202217.4617.8217.2217.7417.742,084,200
01 Feb 202215.8217.5315.5417.5017.503,618,900
31 Jan 202216.0316.1715.5115.8415.842,537,900
28 Jan 202216.1616.6215.4116.1816.182,573,300
27 Jan 202216.4316.7115.6516.3116.314,230,400
26 Jan 202217.1317.4515.7315.9315.934,735,700
25 Jan 202215.9417.0115.6316.9716.973,943,800
24 Jan 202215.2915.9314.7515.8715.874,040,900
21 Jan 202216.2216.4615.6115.6315.635,244,900
20 Jan 202217.2617.7116.4916.5316.533,864,800
19 Jan 202218.2218.6017.4317.5317.533,836,300
18 Jan 202218.2718.6017.6217.9417.943,146,900
14 Jan 202217.0518.1517.0018.1518.153,102,100
13 Jan 202217.4017.7217.0117.1017.103,082,800
12 Jan 202217.4017.7317.0617.3317.332,779,700
11 Jan 202216.8017.6316.4717.1617.163,410,100
10 Jan 202216.3016.7216.0316.4716.473,513,800
07 Jan 202215.7316.3815.5216.3016.304,478,000
06 Jan 202214.6015.5514.4215.4015.404,748,400
05 Jan 202214.4614.9714.0414.0614.062,606,400
04 Jan 202214.4114.7214.2314.2514.252,734,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...