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 |