PBFX

PBF Logistics Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
PBF Logistics LP PBFX NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.18 -1.39% 12.76 19:59:57
Open Price Low Price High Price Close Price Prev Close
12.94 12.53 13.23 12.76 12.94
more quote information »

PBFX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week12.9713.459911.3211.99690,852-0.21-1.62%
1 Month10.2213.459910.0511.99532,0832.5424.85%
3 Months9.8113.45998.5510.91347,6652.9530.07%
6 Months9.3513.45996.929.88283,5723.4136.47%
1 Year18.6018.733.069.01366,921-5.84-31.4%
3 Years19.9023.693.0612.45174,040-7.14-35.88%
5 Years18.4223.693.0614.34137,998-5.66-30.73%

PBFX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 04 2021 12.76 -0.18 -1.39% 12.94 13.23 12.53 314,077
Mar 03 2021 12.94 0.47 3.77% 12.58 13.10 12.58 327,810
Mar 02 2021 12.47 0.01 0.08% 12.42 12.58 12.08 271,531
Mar 01 2021 12.46 0.97 8.44% 12.44 12.8551 12.02 503,063
Feb 26 2021 11.49 -0.44 -3.69% 11.72 12.08 11.32 1,226,345
Feb 25 2021 11.93 -1.08 -8.3% 12.97 13.4599 11.74 1,125,513
Feb 24 2021 13.01 -0.09 -0.69% 12.49 13.24 12.49 820,318
Feb 23 2021 13.10 0.27 2.1% 12.80 13.35 12.3582 889,514
Feb 22 2021 12.83 0.59 4.82% 12.34 13.2708 12.25 766,379
Feb 19 2021 12.24 0.89 7.84% 11.59 12.31 11.47 562,055
Feb 18 2021 11.35 -0.44 -3.73% 11.84 11.9299 11.25 362,420
Feb 17 2021 11.79 0.43 3.79% 11.59 11.88 11.40 416,691
Feb 16 2021 11.36 0.35 3.18% 11.25 11.45 10.90 528,082
Feb 12 2021 11.01 -0.05 -0.45% 11.06 11.22 10.80 233,030
Feb 11 2021 11.06 0.07 0.64% 10.74 11.15 10.20 466,652
Feb 10 2021 10.99 0.45 4.27% 10.75 11.06 10.664 475,547
Feb 09 2021 10.54 0.30 2.93% 10.29 10.5999 10.11 276,967
Feb 08 2021 10.24 0.04 0.39% 10.34 10.45 10.18 280,629
Feb 05 2021 10.20 0.07 0.69% 10.27 10.35 10.10 233,064
See More Historical Prices »


Your Recent History
NYSE
PBFX
PBF Logist..
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.