PBF Energy Inc. (PBF)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

15.53+0.15 (+0.98%)

At close: 4:00PM EDT

15.45 -0.08 (-0.52%)
After hours: 07:37PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Oct 2021	15.45	15.64	14.81	15.53	15.53	2,680,200
21 Oct 2021	15.34	15.87	15.22	15.38	15.38	2,587,500
20 Oct 2021	15.26	15.72	15.09	15.63	15.63	2,718,700
19 Oct 2021	15.56	15.84	15.39	15.67	15.67	2,425,300
18 Oct 2021	15.97	16.29	15.17	15.40	15.40	3,229,300
15 Oct 2021	15.99	16.25	15.52	15.68	15.68	2,621,200
14 Oct 2021	15.02	15.87	15.02	15.75	15.75	4,026,300
13 Oct 2021	14.46	14.83	13.94	14.78	14.78	2,902,400
12 Oct 2021	14.36	14.93	14.19	14.66	14.66	2,583,100
11 Oct 2021	14.65	14.85	14.31	14.42	14.42	3,288,500
08 Oct 2021	14.48	14.89	13.98	14.24	14.24	5,727,300
07 Oct 2021	13.80	14.54	13.68	14.46	14.46	3,499,200
06 Oct 2021	13.05	13.92	12.64	13.80	13.80	5,133,300
05 Oct 2021	14.59	14.68	13.04	13.31	13.31	11,035,200
04 Oct 2021	13.91	14.41	13.70	14.39	14.39	7,475,100
01 Oct 2021	13.07	13.89	12.99	13.72	13.72	3,563,600
30 Sep 2021	12.70	13.12	12.39	12.97	12.97	4,520,900
29 Sep 2021	13.32	13.34	12.51	12.70	12.70	6,247,300
28 Sep 2021	14.25	14.37	13.22	13.22	13.22	7,871,200
27 Sep 2021	12.59	14.14	12.59	13.88	13.88	8,317,300
24 Sep 2021	12.15	12.42	11.87	12.25	12.25	5,730,200
23 Sep 2021	11.36	12.49	11.12	12.43	12.43	6,136,200
22 Sep 2021	10.54	11.76	10.44	11.35	11.35	10,454,400
21 Sep 2021	10.04	10.28	9.62	10.24	10.24	4,120,900
20 Sep 2021	10.00	10.10	9.61	9.82	9.82	6,136,000
17 Sep 2021	10.04	10.48	10.04	10.46	10.46	11,234,100
16 Sep 2021	10.18	10.24	9.89	10.06	10.06	4,052,100
15 Sep 2021	9.99	10.49	9.99	10.22	10.22	5,156,200
14 Sep 2021	10.55	10.61	9.74	9.82	9.82	9,846,900
13 Sep 2021	9.75	10.42	9.68	10.31	10.31	4,369,000
10 Sep 2021	9.75	9.75	9.27	9.57	9.57	4,697,700
09 Sep 2021	9.34	9.71	9.23	9.50	9.50	3,229,600
08 Sep 2021	10.29	10.39	9.48	9.51	9.51	2,734,900
07 Sep 2021	9.54	10.41	9.54	10.17	10.17	3,412,000
03 Sep 2021	9.74	10.01	9.38	9.63	9.63	5,789,100
02 Sep 2021	9.87	10.15	9.71	9.79	9.79	2,827,800
01 Sep 2021	10.40	10.59	9.49	9.69	9.69	4,738,100
31 Aug 2021	10.20	10.64	10.12	10.40	10.40	3,158,800
30 Aug 2021	10.85	11.03	10.23	10.35	10.35	3,561,900
27 Aug 2021	10.18	11.32	10.18	10.91	10.91	6,867,500
26 Aug 2021	9.61	9.88	9.39	9.78	9.78	4,852,000
25 Aug 2021	9.39	10.04	9.25	9.79	9.79	3,771,300
24 Aug 2021	9.15	9.62	9.13	9.49	9.49	4,014,400
23 Aug 2021	8.72	9.16	8.72	9.00	9.00	5,522,600
20 Aug 2021	7.38	8.48	7.24	8.37	8.37	10,704,800
19 Aug 2021	7.78	7.90	7.29	7.44	7.44	5,235,100
18 Aug 2021	8.46	8.60	8.04	8.06	8.06	3,890,500
17 Aug 2021	8.30	8.68	8.22	8.35	8.35	3,554,800
16 Aug 2021	8.72	8.75	8.29	8.48	8.48	3,739,800
13 Aug 2021	9.16	9.39	8.83	8.85	8.85	2,957,100
12 Aug 2021	9.05	9.33	9.00	9.21	9.21	3,246,000
11 Aug 2021	9.20	9.44	8.99	9.39	9.39	2,556,000
10 Aug 2021	9.19	9.38	9.03	9.33	9.33	2,434,800
09 Aug 2021	9.14	9.17	8.82	9.08	9.08	2,576,800
06 Aug 2021	9.70	9.77	9.23	9.33	9.33	2,733,200
05 Aug 2021	9.01	9.66	8.93	9.25	9.25	5,125,600
04 Aug 2021	9.00	9.33	8.84	8.89	8.89	3,791,000
03 Aug 2021	9.04	9.44	8.90	9.35	9.35	4,689,300
02 Aug 2021	9.09	9.70	8.94	9.07	9.07	3,793,600
30 Jul 2021	9.35	9.57	9.00	9.17	9.17	3,985,300
29 Jul 2021	9.80	9.88	9.14	9.33	9.33	5,260,900
28 Jul 2021	9.17	9.63	9.08	9.47	9.47	5,329,700
27 Jul 2021	9.09	9.35	8.73	8.84	8.84	5,344,300
26 Jul 2021	9.07	9.80	9.01	9.57	9.57	3,458,800
23 Jul 2021	9.40	9.40	8.82	9.01	9.01	4,924,200
22 Jul 2021	9.53	10.00	9.28	9.34	9.34	8,379,700
21 Jul 2021	9.90	10.74	9.90	10.46	10.46	5,906,200
20 Jul 2021	9.91	10.04	9.43	9.67	9.67	7,511,700
19 Jul 2021	9.31	9.70	9.07	9.42	9.42	5,425,600
16 Jul 2021	10.96	11.00	9.61	9.74	9.74	6,001,800
15 Jul 2021	10.71	11.25	10.35	10.79	10.79	4,690,600
14 Jul 2021	11.82	12.16	10.79	10.89	10.89	6,230,800
13 Jul 2021	12.64	12.64	12.04	12.23	12.23	5,009,700
12 Jul 2021	13.09	13.28	12.76	12.89	12.89	2,296,200
09 Jul 2021	13.44	13.66	13.18	13.36	13.36	3,262,700
08 Jul 2021	13.06	13.74	12.88	13.21	13.21	2,675,600
07 Jul 2021	13.58	13.75	12.93	13.47	13.47	3,722,500
06 Jul 2021	14.37	14.48	13.41	13.68	13.68	3,486,200
02 Jul 2021	15.06	15.06	14.30	14.37	14.37	2,873,600
01 Jul 2021	15.84	16.04	15.12	15.15	15.15	1,782,900
30 Jun 2021	14.85	15.58	14.75	15.30	15.30	2,552,200
29 Jun 2021	15.26	15.55	14.70	14.74	14.74	2,373,300
28 Jun 2021	16.35	16.46	14.98	15.16	15.16	3,387,900
25 Jun 2021	16.25	17.70	15.94	16.55	16.55	5,030,000
24 Jun 2021	16.10	16.20	15.65	16.11	16.11	2,136,100
23 Jun 2021	16.70	16.80	16.16	16.21	16.21	1,854,300
22 Jun 2021	16.07	16.57	15.77	16.31	16.31	2,585,400
21 Jun 2021	15.20	16.24	15.12	16.22	16.22	2,241,500
18 Jun 2021	15.71	15.81	14.05	15.10	15.10	3,620,700
17 Jun 2021	17.32	17.43	15.82	15.91	15.91	3,577,000
16 Jun 2021	17.01	17.47	16.33	17.26	17.26	2,594,400
15 Jun 2021	17.11	17.69	16.96	17.19	17.19	1,714,200
14 Jun 2021	17.65	17.94	16.93	16.99	16.99	1,924,600
11 Jun 2021	17.34	17.88	17.18	17.57	17.57	2,592,500
10 Jun 2021	16.92	17.27	16.16	16.65	16.65	2,313,500
09 Jun 2021	17.78	17.80	16.52	16.56	16.56	3,873,900
08 Jun 2021	17.68	18.06	17.15	17.66	17.66	1,662,300
07 Jun 2021	17.77	18.09	17.72	17.89	17.89	1,888,300
04 Jun 2021	17.99	18.12	17.31	17.57	17.57	1,955,800
03 Jun 2021	18.16	18.61	17.74	17.76	17.76	2,681,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5013,093.24-32.76(-0.25%)

NZD/USD0.7158-0.0001(-0.01%)

ALL ORDS7,726.80-1.70(-0.02%)

OIL83.98+1.48(+1.79%)

GOLD1,793.10+11.20(+0.63%)

PBF Energy Inc. (PBF)

NZX 50
13,093.24
-32.76(-0.25%)

NZD/USD
0.7158
-0.0001(-0.01%)

ALL ORDS
7,726.80
-1.70(-0.02%)

OIL
83.98
+1.48(+1.79%)

GOLD
1,793.10
+11.20(+0.63%)