PBF

PBF Energy Historical Data

FREE PBF REPORT

Company Name Stock Ticker Symbol Market Type
PBF Energy Inc PBF NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-2.11 -4.65% 43.30 15:39:15
Open Price Low Price High Price Close Price Prev Close
45.26 43.28 45.58 45.41
more quote information »

PBF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week41.2245.7840.7444.012,594,1172.085.05%
1 Month41.0045.7836.40540.582,223,1882.305.61%
3 Months47.7048.8832.35539.683,641,412-4.40-9.22%
6 Months29.2949.0027.0037.823,110,57214.0147.83%
1 Year16.4349.0015.4132.183,276,04426.87163.54%
3 Years27.1849.004.0616.364,145,62316.1259.31%
5 Years32.8953.914.0620.473,217,99410.4131.65%

PBF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 26 2023 45.41 1.66 3.79% 44.70 45.44 43.40 1,908,521
Jan 25 2023 43.75 -1.33 -2.95% 44.82 45.34 43.62 2,040,159
Jan 24 2023 45.08 1.28 2.92% 50.86 45.78 43.15 2,952,541
Jan 23 2023 43.80 1.43 3.38% 42.80 45.41 42.66 3,292,703
Jan 20 2023 42.37 1.61 3.95% 41.22 42.67 40.74 2,776,659
Jan 19 2023 40.76 1.22 3.09% 39.50 40.87 39.355 1,721,199
Jan 18 2023 39.54 -0.64 -1.59% 40.48 41.29 39.51 1,806,730
Jan 17 2023 40.18 0.40 1.01% 40.03 41.18 39.66 1,419,874
Jan 13 2023 39.78 -0.27 -0.67% 40.23 40.85 39.62 1,909,281
Jan 12 2023 40.05 0.89 2.27% 39.54 40.35 39.40 2,281,728
Jan 11 2023 39.16 0.68 1.77% 38.67 39.235 38.28 1,744,561
Jan 10 2023 38.48 0.79 2.1% 38.39 38.77 37.30 1,583,570
Jan 09 2023 37.69 -1.55 -3.95% 40.68 40.68 37.37 2,834,201
Jan 06 2023 39.24 0.96 2.51% 38.86 40.1103 38.84 2,202,702
Jan 05 2023 38.28 1.13 3.04% 37.12 38.71 36.83 1,896,674
Jan 04 2023 37.15 -0.41 -1.09% 36.54 37.77 36.405 2,836,854
Jan 03 2023 37.56 -3.22 -7.9% 40.34 40.97 37.5004 3,016,649
Dec 30 2022 40.78 -0.22 -0.54% 41.00 41.68 40.46 1,792,786
Dec 29 2022 41.00 1.35 3.4% 39.44 41.02 39.32 1,964,308
Dec 28 2022 39.65 -1.89 -4.55% 41.54 41.54 39.31 2,797,265
Dec 27 2022 41.54 0.44 1.07% 41.07 41.54 40.64 2,152,537
See More Historical Prices ยป