ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

PBF PBF Energy Inc

57.57
1.49 (2.66%)
Mar 28 2024 - Closed
Delayed by 15 minutes

PBF Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 57.57 1.49 2.66% 55.86 57.81 55.50 2,226,369
Mar 27 2024 56.08 0.74 1.34% 55.19 56.09 55.10 1,052,822
Mar 26 2024 55.34 -0.97 -1.72% 56.31 56.9999 55.32 1,398,831
Mar 25 2024 56.31 0.02 0.04% 56.89 57.52 56.13 1,548,859
Mar 22 2024 56.29 -0.43 -0.76% 56.05 56.50 55.19 2,372,106
Mar 21 2024 56.72 -0.71 -1.24% 57.50 57.50 56.08 1,980,050
Mar 20 2024 57.43 1.18 2.10% 55.76 57.86 55.04 2,311,027
Mar 19 2024 56.25 0.43 0.77% 55.80 56.82 55.43 2,557,909
Mar 18 2024 55.82 -0.83 -1.47% 57.04 57.29 55.09 2,433,739
Mar 15 2024 56.65 1.96 3.58% 56.36 58.38 55.84 4,870,545
Mar 14 2024 54.69 -0.27 -0.49% 55.30 56.66 53.935 2,406,734
Mar 13 2024 54.96 4.52 8.96% 51.89 56.235 51.89 4,853,407
Mar 12 2024 50.44 0.37 0.74% 49.83 50.95 49.32 1,155,327
Mar 11 2024 50.07 0.01 0.02% 49.86 50.12 49.13 1,671,530
Mar 08 2024 50.06 -0.41 -0.81% 50.43 51.39 49.47 1,049,475
Mar 07 2024 50.47 2.50 5.21% 48.98 51.65 48.53 2,189,746
Mar 06 2024 47.97 0.09 0.19% 48.41 48.76 46.91 1,550,389
Mar 05 2024 47.88 -0.19 -0.40% 47.77 48.74 47.27 1,824,816
Mar 04 2024 48.07 -0.68 -1.39% 48.79 49.475 48.04 2,297,038
Mar 01 2024 48.75 2.05 4.39% 47.26 48.76 47.1297 2,217,219
Feb 29 2024 46.70 0.89 1.94% 46.00 46.82 45.67 2,631,486
Feb 28 2024 45.81 -2.35 -4.88% 47.53 47.815 45.70 2,122,162
Feb 27 2024 48.16 -0.19 -0.39% 48.75 49.68 47.875 1,591,026
Feb 26 2024 48.35 1.01 2.13% 47.31 49.25 47.06 1,774,816
Feb 23 2024 47.34 0.35 0.74% 46.58 47.88 45.97 2,169,189
Feb 22 2024 46.99 -0.23 -0.49% 46.29 47.01 45.37 3,419,032
Feb 21 2024 47.22 0.79 1.70% 46.71 47.65 46.525 2,255,800
Feb 20 2024 46.43 -1.73 -3.59% 48.00 48.00 44.9808 5,062,290
Feb 16 2024 48.16 -2.90 -5.68% 51.12 51.12 48.14 3,268,485
Feb 15 2024 51.06 -1.18 -2.26% 49.50 52.05 49.40 4,993,290
Feb 14 2024 52.24 -0.24 -0.46% 52.97 53.26 51.19 3,489,497
Feb 13 2024 52.48 -0.64 -1.20% 52.91 53.05 51.82 1,996,447
Feb 12 2024 53.12 -0.23 -0.43% 53.56 54.52 53.10 2,321,934
Feb 09 2024 53.35 0.48 0.91% 52.98 53.64 52.58 2,016,548
Feb 08 2024 52.87 0.33 0.63% 52.48 53.65 52.05 1,747,541
Feb 07 2024 52.54 2.64 5.29% 50.11 53.29 49.98 2,671,570
Feb 06 2024 49.90 -0.82 -1.62% 50.76 52.26 49.90 2,461,564
Feb 05 2024 50.72 1.41 2.86% 48.82 51.2345 48.52 1,766,147
Feb 02 2024 49.31 -0.92 -1.83% 50.29 50.41 48.94 1,595,521
Feb 01 2024 50.23 -0.28 -0.55% 50.85 51.65 47.87 2,893,076
Jan 31 2024 50.51 -0.78 -1.52% 51.30 51.97 50.50 2,207,161
Jan 30 2024 51.29 2.38 4.87% 48.37 51.30 48.32 2,911,030
Jan 29 2024 48.91 0.37 0.76% 48.48 49.39 48.08 2,774,034
Jan 26 2024 48.54 2.49 5.41% 46.08 48.58 45.85 2,141,094
Jan 25 2024 46.05 1.26 2.81% 45.70 46.445 45.11 2,403,313
Jan 24 2024 44.79 0.92 2.10% 44.35 45.06 43.73 1,807,581
Jan 23 2024 43.87 0.82 1.90% 43.07 44.04 42.945 2,280,205
Jan 22 2024 43.05 0.33 0.77% 42.81 43.535 42.32 1,627,579
Jan 19 2024 42.72 0.58 1.38% 42.29 42.73 41.6508 1,713,554
Jan 18 2024 42.14 0.97 2.36% 41.55 42.28 40.63 2,333,677
Jan 17 2024 41.17 -0.93 -2.21% 41.42 41.83 41.01 2,980,382
Jan 16 2024 42.10 -0.76 -1.77% 42.93 44.73 41.83 4,138,250
Jan 12 2024 42.86 1.13 2.71% 42.56 42.99 42.13 2,230,744
Jan 11 2024 41.73 0.78 1.90% 41.16 41.735 40.97 1,394,031
Jan 10 2024 40.95 -0.52 -1.25% 41.63 41.925 40.53 1,236,912
Jan 09 2024 41.47 -0.41 -0.98% 41.75 41.83 40.95 1,466,906
Jan 08 2024 41.88 -0.14 -0.33% 40.80 41.88 40.525 2,218,340
Jan 05 2024 42.02 -0.93 -2.17% 43.33 43.60 41.76 3,198,010
Jan 04 2024 42.95 -0.94 -2.14% 44.50 45.09 42.90 2,425,427
Jan 03 2024 43.89 -0.51 -1.15% 44.50 44.88 42.8551 3,662,487
Jan 02 2024 44.40 0.44 1.00% 44.30 45.17 44.07 1,867,389

Your Recent History

Delayed Upgrade Clock