PBFX

PBF Logistics Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
-0.04 -0.28% 14.46 20:00:00
Open Price Low Price High Price Close Price Prev Close
14.41 14.35 14.6073 14.46 14.50
more quote information »

PBFX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week14.6314.8714.1914.47125,054-0.17-1.16%
1 Month14.0815.1412.866814.02252,5350.382.7%
3 Months10.4915.149.6512.30333,3073.9737.85%
6 Months8.9715.146.9210.65296,1275.4961.2%
1 Year6.3015.145.529.95326,9828.16129.52%
3 Years19.0023.693.0612.42179,943-4.54-23.89%
5 Years18.6023.693.0614.23140,316-4.14-22.26%

PBFX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 09 2021 14.46 -0.04 -0.28% 14.41 14.6073 14.35 89,513
Apr 08 2021 14.50 0.14 0.97% 14.43 14.73 14.19 125,662
Apr 07 2021 14.36 -0.07 -0.49% 14.40 14.65 14.32 116,540
Apr 06 2021 14.43 -0.11 -0.76% 14.53 14.87 14.43 73,766
Apr 05 2021 14.54 -0.09 -0.62% 14.63 14.74 14.3001 184,246
Apr 01 2021 14.63 -0.09 -0.61% 14.70 14.70 14.1265 161,781
Mar 31 2021 14.72 0.49 3.44% 14.07 14.87 14.02 348,267
Mar 30 2021 14.23 0.44 3.19% 13.64 14.34 13.56 290,111
Mar 29 2021 13.79 -0.19 -1.36% 13.96 14.00 13.56 107,062
Mar 26 2021 13.98 0.56 4.17% 13.67 13.99 13.42 286,448
Mar 25 2021 13.42 0.31 2.36% 13.02 13.46 12.8668 188,490
Mar 24 2021 13.11 -0.07 -0.53% 13.44 13.46 13.11 199,484
Mar 23 2021 13.18 -0.32 -2.37% 13.49 13.49 12.91 208,044
Mar 22 2021 13.50 -0.20 -1.46% 13.55 13.60 13.30 158,980
Mar 19 2021 13.70 0.32 2.39% 13.61 13.825 13.42 786,557
Mar 18 2021 13.38 -1.48 -9.96% 14.80 14.80 13.17 595,321
Mar 17 2021 14.86 0.18 1.23% 14.74 14.90 14.1923 171,749
Mar 16 2021 14.68 0.02 0.14% 14.78 14.78 14.13 170,864
Mar 15 2021 14.66 0.16 1.1% 14.73 15.14 14.58 263,052
Mar 12 2021 14.50 0.38 2.69% 14.08 14.54 13.86 361,736
Mar 11 2021 14.12 0.78 5.85% 13.54 14.14 13.27 299,318
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.