PBF

PBF Energy Historical Data

PBF Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 15.53 0.15 0.98% 15.45 15.64 14.805 2,680,196
Oct 21 2021 15.38 -0.25 -1.6% 15.34 15.8705 15.22 2,586,890
Oct 20 2021 15.63 -0.04 -0.26% 15.26 15.72 15.09 2,709,166
Oct 19 2021 15.67 0.27 1.75% 15.56 15.84 15.385 2,425,308
Oct 18 2021 15.40 -0.28 -1.79% 15.97 16.285 15.17 3,228,302
Oct 15 2021 15.68 -0.07 -0.44% 15.99 16.25 15.5203 2,621,216
Oct 14 2021 15.75 0.97 6.56% 15.02 15.87 15.02 4,025,801
Oct 13 2021 14.78 0.12 0.82% 14.46 14.83 13.94 2,899,341
Oct 12 2021 14.66 0.24 1.66% 14.36 14.93 14.19 2,582,262
Oct 11 2021 14.42 0.18 1.26% 14.65 14.85 14.31 3,287,515
Oct 08 2021 14.24 -0.22 -1.52% 14.48 14.89 13.98 5,727,314
Oct 07 2021 14.46 0.66 4.78% 13.80 14.54 13.68 3,494,398
Oct 06 2021 13.80 0.49 3.68% 13.05 13.92 12.64 5,132,384
Oct 05 2021 13.31 -1.08 -7.51% 14.59 14.68 13.04 10,914,880
Oct 04 2021 14.39 0.67 4.88% 13.91 14.41 13.70 7,464,166
Oct 01 2021 13.72 0.75 5.78% 13.07 13.89 12.99 3,543,891
Sep 30 2021 12.97 0.27 2.13% 12.70 13.12 12.39 4,520,862
Sep 29 2021 12.70 -0.52 -3.93% 13.37 13.37 12.51 6,242,682
Sep 28 2021 13.22 -0.66 -4.76% 14.25 14.37 13.22 7,668,350
Sep 27 2021 13.88 1.63 13.31% 12.59 14.135 12.59 8,309,789
Sep 24 2021 12.25 -0.18 -1.45% 12.21 12.42 11.87 5,729,652
Sep 23 2021 12.43 1.08 9.52% 11.56 12.485 11.12 6,129,309
Sep 22 2021 11.35 1.11 10.84% 10.50 11.755 10.44 10,445,293
Sep 21 2021 10.24 0.42 4.28% 10.04 10.275 9.62 4,118,243
Sep 20 2021 9.82 -0.64 -6.12% 10.00 10.10 9.61 6,134,995
Sep 17 2021 10.46 0.40 3.98% 10.04 10.48 9.96 11,234,077
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 06 2021 9.63 0.00 +0.00% 9.74 10.005 9.38 0
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
Aug 16 2021 8.48 -0.37 -4.18% 8.72 8.75 8.285 3,739,791
Aug 13 2021 8.85 -0.36 -3.91% 9.16 9.39 8.83 2,956,874
Aug 12 2021 9.21 -0.18 -1.92% 9.02 9.33 9.00 3,246,035
Aug 11 2021 9.39 0.06 0.64% 9.195 9.44 8.99 2,555,557
Aug 10 2021 9.33 0.25 2.75% 9.19 9.38 9.03 2,431,295
Aug 09 2021 9.08 -0.25 -2.68% 9.18 9.18 8.82 2,576,814
Aug 06 2021 9.33 0.08 0.86% 9.70 9.77 9.23 2,733,177
Aug 05 2021 9.25 0.36 4.05% 9.01 9.66 8.93 5,116,175
Aug 04 2021 8.89 -0.46 -4.92% 9.00 9.329 8.8399 3,790,502
Aug 03 2021 9.35 0.28 3.09% 9.07 9.435 8.90 4,688,884
Aug 02 2021 9.07 -0.10 -1.09% 9.09 9.70 8.94 3,793,568
Jul 30 2021 9.17 -0.16 -1.71% 9.35 9.57 9.00 3,985,258
Jul 29 2021 9.33 -0.14 -1.48% 9.80 9.88 9.135 5,260,785
Jul 28 2021 9.47 0.63 7.13% 9.17 9.63 9.08 5,328,233
Jul 27 2021 8.84 -0.73 -7.63% 9.09 9.35 8.73 5,284,983


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.