PBF

PBF Energy Historical Data

PBF Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 36.64 -2.79 -7.08% 39.49 39.72 36.28 5,979,606
Dec 01 2022 39.43 -0.34 -0.85% 40.34 41.09 38.80 7,251,917
Nov 30 2022 39.77 -1.76 -4.24% 42.13 42.13 38.69 33,072,861
Nov 29 2022 41.53 -1.29 -3.01% 42.31 42.89 40.68 7,393,703
Nov 28 2022 42.82 -2.83 -6.2% 43.95 44.98 42.80 3,067,500
Nov 25 2022 45.65 0.00 +0.00% 46.91 47.10 45.64 0
Nov 25 2022 45.65 -1.09 -2.33% 46.91 47.10 45.64 816,309
Nov 24 2022 46.74 0.00 +0.00% 46.27 46.92 46.00 0
Nov 23 2022 46.74 -0.62 -1.31% 46.27 46.92 46.00 2,280,486
Nov 22 2022 47.36 1.26 2.73% 47.16 47.63 46.365 1,520,981
Nov 21 2022 46.10 0.26 0.57% 44.60 46.32 44.1901 2,118,803
Nov 18 2022 45.84 -0.70 -1.5% 45.32 46.34 44.0801 1,891,848
Nov 17 2022 46.54 -0.23 -0.49% 46.00 46.86 45.46 1,804,898
Nov 16 2022 46.77 -1.46 -3.03% 47.56 48.45 46.71 3,182,035
Nov 15 2022 48.23 1.45 3.1% 47.37 48.88 46.75 2,113,883
Nov 14 2022 46.78 0.73 1.59% 46.05 48.19 46.05 1,750,606
Nov 11 2022 46.05 -0.63 -1.35% 48.15 48.80 46.03 2,138,814
Nov 10 2022 46.68 1.36 3.0% 46.25 47.30 45.40 1,661,273
Nov 09 2022 45.32 -1.96 -4.15% 46.50 48.785 45.29 3,138,040
Nov 08 2022 47.28 -0.18 -0.38% 47.19 47.60 46.37 1,541,016
Nov 07 2022 47.46 1.54 3.35% 46.46 47.705 46.04 2,181,740
Nov 04 2022 45.92 0.00 +0.00% 47.70 48.3651 45.4237 0
Nov 04 2022 45.92 -0.22 -0.48% 47.70 48.3651 45.4237 2,554,139
Nov 03 2022 46.14 1.00 2.22% 44.79 46.58 44.52 3,487,051
Nov 02 2022 45.14 -1.42 -3.05% 46.10 46.935 44.80 2,146,902
Nov 01 2022 46.56 2.31 5.22% 44.50 46.58 43.2508 4,014,782
Oct 31 2022 44.25 -1.53 -3.34% 43.44 45.87 43.44 3,402,594
Oct 28 2022 45.78 -0.59 -1.27% 46.99 47.98 45.20 2,197,849
Oct 27 2022 46.37 1.59 3.55% 46.00 49.00 45.56 3,550,448
Oct 26 2022 44.78 1.75 4.07% 43.45 45.56 42.59 3,616,948
Oct 25 2022 43.03 -0.28 -0.65% 43.22 43.60 41.85 1,500,304
Oct 24 2022 43.31 -0.14 -0.32% 43.30 44.05 42.68 2,463,365
Oct 21 2022 43.45 -0.36 -0.82% 44.00 44.52 42.70 1,838,652
Oct 20 2022 43.81 0.31 0.71% 44.34 46.135 43.33 2,650,474
Oct 19 2022 43.50 0.85 1.99% 42.94 44.214 42.68 2,603,098
Oct 18 2022 42.65 1.16 2.8% 41.54 43.16 41.1014 2,252,109
Oct 17 2022 41.49 1.43 3.57% 40.78 42.86 40.444 2,659,868
Oct 14 2022 40.06 -2.43 -5.72% 42.15 42.89 40.05 2,461,234
Oct 13 2022 42.49 1.88 4.63% 40.35 43.2099 39.86 3,435,387
Oct 12 2022 40.61 2.74 7.24% 37.57 41.49 36.98 2,669,307
Oct 11 2022 37.87 -0.37 -0.97% 37.37 38.4671 36.55 1,765,558
Oct 10 2022 38.24 -0.82 -2.1% 39.00 39.73 37.89 1,897,667
Oct 07 2022 39.06 -0.83 -2.08% 40.00 40.78 38.71 2,745,990
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
Sep 06 2022 33.65 0.19 0.57% 34.00 34.67 33.09 2,175,383
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:20221203 09:41:47