PBF

PBF Energy Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
PBF Energy Inc PBF NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.03 -0.3% 10.03 06:02:55
Open Price Low Price High Price Close Price Prev Close
10.06
more quote information »

PBF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week9.7510.60979.279.965,621,1660.282.87%
1 Month7.3811.327.249.724,907,2892.6535.91%
3 Months16.2517.707.2410.204,380,839-6.22-38.28%
6 Months17.1718.617.2412.473,590,631-7.14-41.58%
1 Year7.0018.784.069.914,914,0763.0343.29%
3 Years52.3853.914.0615.223,421,686-42.35-80.85%
5 Years22.8853.914.0619.312,905,997-12.85-56.16%

PBF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 16 2021 10.06 -0.16 -1.57% 10.18 10.235 9.89 4,052,057
Sep 15 2021 10.22 0.40 4.07% 9.99 10.49 9.99 5,153,367
Sep 14 2021 9.82 -0.49 -4.75% 10.60 10.6097 9.735 9,846,268
Sep 13 2021 10.31 0.74 7.73% 9.75 10.42 9.68 4,357,299
Sep 10 2021 9.57 0.07 0.74% 9.75 9.75 9.27 4,696,840
Sep 09 2021 9.50 -0.01 -0.11% 9.34 9.71 9.23 3,229,477
Sep 08 2021 9.51 -0.66 -6.49% 10.29 10.39 9.48 2,731,787
Sep 07 2021 10.17 0.54 5.61% 9.54 10.405 9.49 3,411,973
Sep 03 2021 9.63 -0.16 -1.63% 9.74 10.005 9.38 5,789,043
Sep 02 2021 9.79 0.10 1.03% 9.87 10.15 9.705 2,824,832
Sep 01 2021 9.69 -0.71 -6.83% 10.40 10.59 9.495 4,732,540
Aug 31 2021 10.40 0.05 0.48% 10.20 10.64 10.1206 3,148,740
Aug 30 2021 10.35 -0.56 -5.13% 10.85 11.03 10.23 3,561,927
Aug 27 2021 10.91 1.13 11.55% 10.18 11.32 10.18 6,867,026
Aug 26 2021 9.78 -0.01 -0.1% 9.61 9.88 9.39 4,848,774
Aug 25 2021 9.79 0.30 3.16% 9.39 10.035 9.25 3,768,980
Aug 24 2021 9.49 0.49 5.44% 9.15 9.62 9.13 4,009,402
Aug 23 2021 9.00 0.63 7.53% 8.72 9.16 8.72 5,515,387
Aug 20 2021 8.37 0.93 12.5% 7.38 8.475 7.24 10,692,767
Aug 19 2021 7.44 -0.62 -7.69% 7.78 7.8993 7.29 5,204,854
Aug 18 2021 8.06 -0.29 -3.47% 8.46 8.60 8.04 3,809,443
Aug 17 2021 8.35 -0.13 -1.53% 8.30 8.675 8.22 3,554,754
See More Historical Prices »


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.