PBF

PBF Energy Historical Data

Company Name Stock Ticker Symbol Market Type
PBF Energy Inc PBF NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.53 1.33% 40.42 11:53:47
Open Price Low Price High Price Close Price Prev Close
40.00 38.71 40.49 39.89
more quote information »

PBF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week33.9040.62533.5538.112,799,7646.5219.23%
1 Month34.1940.62527.0032.323,162,2556.2318.22%
3 Months27.3340.62525.20532.342,647,24813.0947.9%
6 Months26.8544.1224.2731.983,088,45913.5750.54%
1 Year13.8044.1210.5824.163,226,62026.62192.9%
3 Years27.0644.124.0614.833,959,89113.3649.37%
5 Years26.3853.914.0619.523,129,78314.0453.22%

PBF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 06 2022 39.89 0.30 0.76% 39.06 40.11 37.82 2,406,832
Oct 05 2022 39.59 0.72 1.85% 38.60 40.18 37.71 3,102,492
Oct 04 2022 38.87 2.35 6.43% 37.40 39.24 36.93 3,509,442
Oct 03 2022 36.52 1.36 3.87% 37.26 37.31 35.23 2,278,794
Sep 30 2022 35.16 0.70 2.03% 33.90 35.89 33.55 2,701,261
Sep 29 2022 34.46 -0.98 -2.77% 34.96 35.21 33.68 2,345,307
Sep 28 2022 35.44 3.11 9.62% 32.66 35.52 32.61 3,534,108
Sep 27 2022 32.33 2.48 8.31% 30.70 33.16 30.505 3,647,808
Sep 26 2022 29.85 -0.03 -0.1% 29.57 31.16 29.39 3,623,609
Sep 23 2022 29.88 -2.02 -6.33% 30.19 30.33 28.55 3,787,649
Sep 22 2022 31.90 2.30 7.77% 30.50 32.81 30.34 3,512,998
Sep 21 2022 29.60 -0.09 -0.3% 30.75 31.08 28.93 3,191,690
Sep 20 2022 29.69 1.41 4.99% 27.80 30.12 27.78 2,448,525
Sep 19 2022 28.28 -0.05 -0.18% 27.00 28.61 27.00 2,461,015
Sep 16 2022 28.33 -0.44 -1.53% 28.66 28.66 27.43 8,318,445
Sep 15 2022 28.77 -1.66 -5.46% 29.79 29.8699 27.68 4,697,219
Sep 14 2022 30.43 -1.00 -3.18% 31.82 32.8827 30.32 2,243,260
Sep 13 2022 31.43 -1.46 -4.44% 31.84 33.04 31.325 1,691,397
Sep 12 2022 32.89 -0.57 -1.7% 34.25 34.36 32.40 2,243,066
Sep 09 2022 33.46 0.27 0.81% 34.19 34.40 33.205 1,500,183
Sep 08 2022 33.19 -0.78 -2.3% 34.07 34.438 33.06 1,486,079
Sep 07 2022 33.97 0.32 0.95% 32.73 34.16 32.1086 2,754,626
See More Historical Prices ยป
Your Recent History
NYSE
PBF
PBF Energy
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221007 16:08:48