Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PBF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 57.39 | 0.84 | 1.49% | 56.18 | 57.45 | 55.78 | 1,277,574 |
| Apr 22 2024 | 56.55 | 0.63 | 1.13% | 55.95 | 57.32 | 55.25 | 1,314,577 |
| Apr 19 2024 | 55.92 | 0.43 | 0.77% | 55.36 | 56.23 | 54.85 | 2,340,637 |
| Apr 18 2024 | 55.49 | -1.78 | -3.11% | 57.55 | 57.55 | 54.92 | 1,834,546 |
| Apr 17 2024 | 57.27 | -0.35 | -0.61% | 57.98 | 58.06 | 56.85 | 1,309,711 |
| Apr 16 2024 | 57.62 | -0.98 | -1.67% | 58.25 | 58.74 | 56.99 | 1,396,940 |
| Apr 15 2024 | 58.60 | -1.12 | -1.88% | 60.16 | 60.61 | 58.50 | 1,272,217 |
| Apr 12 2024 | 59.72 | -0.34 | -0.57% | 60.60 | 60.975 | 59.24 | 1,262,882 |
| Apr 11 2024 | 60.06 | 0.99 | 1.68% | 59.80 | 60.43 | 58.98 | 1,141,741 |
| Apr 10 2024 | 59.07 | 0.23 | 0.39% | 58.31 | 59.58 | 57.95 | 1,630,036 |
| Apr 09 2024 | 58.84 | -1.46 | -2.42% | 60.75 | 61.15 | 58.33 | 1,422,754 |
| Apr 08 2024 | 60.30 | -1.74 | -2.80% | 60.83 | 61.88 | 59.8869 | 1,361,990 |
| Apr 05 2024 | 62.04 | 1.08 | 1.77% | 62.30 | 62.884 | 61.22 | 1,231,558 |
| Apr 04 2024 | 60.96 | -0.33 | -0.54% | 61.45 | 62.31 | 60.86 | 1,601,176 |
| Apr 03 2024 | 61.29 | 1.79 | 3.01% | 59.68 | 61.83 | 59.57 | 1,720,230 |
| Apr 02 2024 | 59.50 | 0.92 | 1.57% | 58.98 | 59.98 | 57.97 | 2,094,594 |
| Apr 01 2024 | 58.58 | 1.01 | 1.75% | 57.41 | 58.72 | 56.75 | 1,521,228 |
| Mar 28 2024 | 57.57 | 1.49 | 2.66% | 55.86 | 57.81 | 55.50 | 2,226,369 |
| Mar 27 2024 | 56.08 | 0.74 | 1.34% | 55.19 | 56.09 | 55.10 | 1,052,822 |
| Mar 26 2024 | 55.34 | -0.97 | -1.72% | 56.31 | 56.9999 | 55.32 | 1,398,831 |
| Mar 25 2024 | 56.31 | 0.02 | 0.04% | 56.89 | 57.52 | 56.13 | 1,548,859 |
| Mar 22 2024 | 56.29 | -0.43 | -0.76% | 56.05 | 56.50 | 55.19 | 2,372,106 |
| Mar 21 2024 | 56.72 | -0.71 | -1.24% | 57.50 | 57.50 | 56.08 | 1,980,050 |
| Mar 20 2024 | 57.43 | 1.18 | 2.10% | 55.76 | 57.86 | 55.04 | 2,311,027 |
| Mar 19 2024 | 56.25 | 0.43 | 0.77% | 55.80 | 56.82 | 55.43 | 2,557,909 |
| Mar 18 2024 | 55.82 | -0.83 | -1.47% | 57.04 | 57.29 | 55.09 | 2,433,739 |
| Mar 15 2024 | 56.65 | 1.96 | 3.58% | 56.36 | 58.655 | 55.84 | 5,182,977 |
| Mar 14 2024 | 54.69 | -0.27 | -0.49% | 55.30 | 56.66 | 53.935 | 2,406,734 |
| Mar 13 2024 | 54.96 | 4.52 | 8.96% | 51.89 | 56.235 | 51.89 | 4,853,407 |
| Mar 12 2024 | 50.44 | 0.37 | 0.74% | 49.83 | 50.95 | 49.32 | 1,155,327 |
| Mar 11 2024 | 50.07 | 0.01 | 0.02% | 49.86 | 50.12 | 49.13 | 1,671,530 |
| Mar 08 2024 | 50.06 | -0.41 | -0.81% | 50.43 | 51.39 | 49.47 | 1,049,475 |
| Mar 07 2024 | 50.47 | 2.50 | 5.21% | 48.98 | 51.65 | 48.53 | 2,189,746 |
| Mar 06 2024 | 47.97 | 0.09 | 0.19% | 48.41 | 48.76 | 46.91 | 1,550,389 |
| Mar 05 2024 | 47.88 | -0.19 | -0.40% | 47.77 | 48.74 | 47.27 | 1,824,816 |
| Mar 04 2024 | 48.07 | -0.68 | -1.39% | 48.79 | 49.475 | 48.04 | 2,297,038 |
| Mar 01 2024 | 48.75 | 2.05 | 4.39% | 47.26 | 48.76 | 47.1297 | 2,217,219 |
| Feb 29 2024 | 46.70 | 0.89 | 1.94% | 46.00 | 46.82 | 45.67 | 2,631,486 |
| Feb 28 2024 | 45.81 | -2.35 | -4.88% | 47.53 | 47.815 | 45.70 | 2,122,162 |
| Feb 27 2024 | 48.16 | -0.19 | -0.39% | 48.75 | 49.68 | 47.875 | 1,591,026 |
| Feb 26 2024 | 48.35 | 1.01 | 2.13% | 47.31 | 49.25 | 47.06 | 1,774,816 |
| Feb 23 2024 | 47.34 | 0.35 | 0.74% | 46.58 | 47.88 | 45.97 | 2,169,189 |
| Feb 22 2024 | 46.99 | -0.23 | -0.49% | 46.29 | 47.01 | 45.37 | 3,419,032 |
| Feb 21 2024 | 47.22 | 0.79 | 1.70% | 46.71 | 47.65 | 46.525 | 2,255,800 |
| Feb 20 2024 | 46.43 | -1.73 | -3.59% | 48.00 | 48.00 | 44.9808 | 5,062,290 |
| Feb 16 2024 | 48.16 | -2.90 | -5.68% | 51.12 | 51.12 | 48.14 | 3,268,485 |
| Feb 15 2024 | 51.06 | -1.18 | -2.26% | 49.50 | 52.05 | 49.40 | 4,993,290 |
| Feb 14 2024 | 52.24 | -0.24 | -0.46% | 52.97 | 53.26 | 51.19 | 3,489,497 |
| Feb 13 2024 | 52.48 | -0.64 | -1.20% | 52.31 | 53.05 | 51.82 | 2,024,124 |
| Feb 12 2024 | 53.12 | -0.23 | -0.43% | 53.56 | 54.52 | 53.10 | 2,321,934 |
| Feb 09 2024 | 53.35 | 0.48 | 0.91% | 52.98 | 53.64 | 52.58 | 2,016,548 |
| Feb 08 2024 | 52.87 | 0.33 | 0.63% | 52.48 | 53.65 | 52.05 | 1,747,541 |
| Feb 07 2024 | 52.54 | 2.64 | 5.29% | 50.11 | 53.29 | 49.98 | 2,671,570 |
| Feb 06 2024 | 49.90 | -0.82 | -1.62% | 50.76 | 52.26 | 49.90 | 2,461,564 |
| Feb 05 2024 | 50.72 | 1.41 | 2.86% | 48.82 | 51.2345 | 48.52 | 1,766,147 |
| Feb 02 2024 | 49.31 | -0.92 | -1.83% | 50.29 | 50.41 | 48.94 | 1,595,521 |
| Feb 01 2024 | 50.23 | -0.28 | -0.55% | 50.85 | 51.65 | 47.87 | 2,893,076 |
| Jan 31 2024 | 50.51 | -0.78 | -1.52% | 51.30 | 51.97 | 50.50 | 2,207,161 |
| Jan 30 2024 | 51.29 | 2.38 | 4.87% | 48.37 | 51.30 | 48.32 | 2,911,030 |
| Jan 29 2024 | 48.91 | 0.37 | 0.76% | 48.48 | 49.39 | 48.08 | 2,774,034 |
| Jan 26 2024 | 48.54 | 2.49 | 5.41% | 46.08 | 48.58 | 45.85 | 2,141,094 |
| Jan 25 2024 | 46.05 | 1.26 | 2.81% | 45.70 | 46.445 | 45.11 | 2,403,313 |
