PBF Energy Inc. (PBF)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

32.71

-0.43

(-1.30%)

At close: 04:00PM EDT

32.67

-0.03

(-0.11%)

After hours:

07:52PM EDT

Time Period:

Oct 15, 2023 - Oct 15, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 14, 2024	32.65	32.98	32.19	32.71	32.71	1,509,100
Oct 11, 2024	32.97	33.54	32.71	33.14	33.14	1,966,600
Oct 10, 2024	32.41	33.23	31.94	33.20	33.20	1,277,400
Oct 09, 2024	31.41	32.77	31.07	32.39	32.39	1,685,200
Oct 08, 2024	32.68	32.68	31.20	31.72	31.72	2,590,400
Oct 07, 2024	32.96	33.76	32.90	33.38	33.38	1,496,800
Oct 04, 2024	33.80	34.22	32.74	32.99	32.99	2,366,100
Oct 03, 2024	31.27	33.96	31.12	33.70	33.70	3,612,000
Oct 02, 2024	31.50	31.84	30.81	31.21	31.21	2,546,700
Oct 01, 2024	30.32	31.49	30.17	31.36	31.36	2,416,500
Sept 30, 2024	31.11	31.40	30.77	30.95	30.95	2,033,200
Sept 27, 2024	32.10	32.20	30.85	31.37	31.37	2,545,300
Sept 26, 2024	30.69	33.08	30.63	31.35	31.35	2,882,700
Sept 25, 2024	31.67	31.67	30.58	30.68	30.68	1,878,700
Sept 24, 2024	32.28	32.44	31.14	31.19	31.19	2,057,100
Sept 23, 2024	31.80	32.25	31.29	31.63	31.63	2,562,200
Sept 20, 2024	32.88	33.05	31.66	32.02	32.02	5,585,800
Sept 19, 2024	33.93	34.17	33.40	33.88	33.88	2,695,400
Sept 18, 2024	33.25	34.31	33.00	33.22	33.22	2,250,700
Sept 17, 2024	32.73	33.17	32.37	33.07	33.07	1,734,200
Sept 16, 2024	32.90	33.15	31.79	32.52	32.52	1,700,700
Sept 13, 2024	31.87	32.84	31.56	32.61	32.61	2,098,400
Sept 12, 2024	31.26	31.92	31.09	31.50	31.50	1,956,300
Sept 11, 2024	32.25	32.36	30.61	31.15	31.15	2,987,500
Sept 10, 2024	32.26	32.42	31.57	32.33	32.33	3,222,400
Sept 09, 2024	32.36	32.67	31.90	31.97	31.97	2,712,600
Sept 06, 2024	32.39	32.89	31.78	32.33	32.33	2,846,000
Sept 05, 2024	33.37	33.37	32.14	32.23	32.23	2,596,800
Sept 04, 2024	33.46	33.93	32.98	33.06	33.06	2,642,500
Sept 03, 2024	33.35	33.73	32.89	33.38	33.38	2,814,500
Aug 30, 2024	33.19	34.49	32.98	34.06	34.06	2,593,200
Aug 29, 2024	33.19	33.47	32.17	33.35	33.35	1,808,800
Aug 28, 2024	32.42	33.53	32.29	32.62	32.62	2,277,300
Aug 27, 2024	33.13	33.30	32.64	32.72	32.72	1,985,100
Aug 26, 2024	34.49	34.57	33.18	33.38	33.38	1,877,400
Aug 23, 2024	33.87	34.31	33.49	34.21	34.21	1,931,800
Aug 22, 2024	34.25	34.36	33.48	33.55	33.55	1,406,400
Aug 21, 2024	34.59	34.80	34.06	34.37	34.37	2,256,400
Aug 20, 2024	36.46	36.65	33.41	34.07	34.07	3,894,600
Aug 19, 2024	36.79	36.95	36.18	36.74	36.74	1,421,900
Aug 16, 2024	36.23	37.22	36.20	36.75	36.75	1,516,000
Aug 15, 2024	36.87	37.38	36.25	36.66	36.66	1,710,100
Aug 15, 2024	0.25 Dividend
Aug 14, 2024	36.80	36.89	36.22	36.49	36.24	1,454,400
Aug 13, 2024	36.83	36.99	36.33	36.42	36.17	2,070,200
Aug 12, 2024	37.45	37.99	36.74	37.41	37.15	2,807,400
Aug 09, 2024	37.54	37.86	37.08	37.16	36.91	2,359,100
Aug 08, 2024	36.80	37.71	36.62	37.60	37.34	2,434,400
Aug 07, 2024	36.51	36.89	36.23	36.42	36.17	1,933,200
Aug 06, 2024	35.66	36.83	35.32	35.96	35.71	3,107,500
Aug 05, 2024	34.83	35.91	33.80	35.42	35.18	4,070,400
Aug 02, 2024	38.21	38.44	36.13	36.20	35.95	2,856,800
Aug 01, 2024	39.52	41.90	38.34	39.20	38.93	3,660,600
Jul 31, 2024	41.72	42.64	40.53	40.75	40.47	3,078,100
Jul 30, 2024	39.12	40.99	39.12	40.84	40.56	2,349,200
Jul 29, 2024	40.44	40.60	38.90	39.01	38.74	1,851,900
Jul 26, 2024	40.30	40.75	39.65	40.46	40.18	1,837,800
Jul 25, 2024	38.93	40.85	38.40	40.24	39.96	2,512,200
Jul 24, 2024	38.16	39.29	37.66	39.03	38.76	2,313,300
Jul 23, 2024	38.21	38.89	38.01	38.23	37.97	1,535,600
Jul 22, 2024	38.53	38.76	37.62	38.32	38.06	2,118,000
Jul 19, 2024	38.58	38.95	37.85	38.75	38.48	2,211,200
Jul 18, 2024	39.70	40.11	38.37	38.51	38.25	2,695,600
Jul 17, 2024	40.40	41.75	39.64	39.93	39.66	2,231,900
Jul 16, 2024	40.20	40.51	39.69	40.47	40.19	2,042,000
Jul 15, 2024	41.04	41.19	39.83	40.40	40.12	2,547,100
Jul 12, 2024	41.08	41.39	40.02	40.72	40.44	1,535,400
Jul 11, 2024	40.04	41.23	39.54	40.77	40.49	2,358,000
Jul 10, 2024	41.18	41.42	39.60	39.88	39.61	2,361,400
Jul 09, 2024	42.02	42.59	41.28	41.32	41.04	1,549,500
Jul 08, 2024	43.15	44.10	42.56	42.65	42.36	1,425,000
Jul 05, 2024	45.60	45.75	43.34	43.43	43.13	1,234,800
Jul 03, 2024	45.92	46.14	45.16	45.75	45.44	938,300
Jul 02, 2024	47.50	48.20	46.25	46.25	45.93	1,915,400
Jul 01, 2024	46.33	46.74	45.57	46.49	46.17	1,532,000
Jun 28, 2024	46.21	46.33	45.15	46.02	45.70	2,140,500
Jun 27, 2024	45.69	46.10	44.99	45.10	44.79	1,557,600
Jun 26, 2024	45.13	45.69	44.25	45.27	44.96	1,682,500
Jun 25, 2024	44.40	44.94	43.87	44.71	44.40	1,518,500
Jun 24, 2024	44.25	45.19	44.00	44.40	44.10	1,867,600
Jun 21, 2024	44.17	44.42	43.60	43.76	43.46	5,022,700
Jun 20, 2024	43.42	44.93	43.15	44.21	43.91	2,758,100
Jun 18, 2024	44.49	44.52	42.79	43.08	42.78	1,707,100
Jun 17, 2024	43.93	44.43	43.16	44.01	43.71	1,254,400
Jun 14, 2024	44.33	44.77	43.87	43.96	43.66	1,956,200
Jun 13, 2024	44.56	45.22	43.71	44.95	44.64	1,696,900
Jun 12, 2024	47.12	47.24	44.03	44.41	44.11	2,307,400
Jun 11, 2024	45.32	46.14	44.50	46.08	45.76	1,511,400
Jun 10, 2024	46.15	46.30	45.45	45.67	45.36	1,237,100
Jun 07, 2024	47.31	47.54	46.11	46.25	45.93	1,762,600
Jun 06, 2024	47.02	47.83	46.50	47.64	47.31	2,318,600
Jun 05, 2024	45.76	45.98	45.17	45.77	45.46	2,405,100
Jun 04, 2024	44.83	45.83	44.70	45.54	45.23	1,903,400
Jun 03, 2024	46.50	46.81	44.71	45.37	45.06	1,610,800
May 31, 2024	44.89	46.54	44.77	46.33	46.01	2,134,100
May 30, 2024	46.35	46.90	44.37	44.59	44.28	2,786,400
May 29, 2024	48.96	49.14	46.49	46.52	46.20	1,614,900
May 28, 2024	48.98	49.87	48.77	49.26	48.92	939,200
May 24, 2024	49.41	49.86	48.61	48.78	48.45	1,016,400
May 23, 2024	49.48	49.75	48.68	48.95	48.61	1,205,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,471.17+168.87(+0.69%)

S&P 5005,859.85+44.82(+0.77%)

DOW43,065.22+201.36(+0.47%)

CAD/USD0.7242-0.0007(-0.10%)

CRUDE OIL71.27-2.56(-3.47%)

Bitcoin CAD90,272.43+2,098.80(+2.38%)

PBF Energy Inc. (PBF)

S&P/TSX
24,471.17
+168.87(+0.69%)

S&P 500
5,859.85
+44.82(+0.77%)

DOW
43,065.22
+201.36(+0.47%)

CAD/USD
0.7242
-0.0007(-0.10%)

CRUDE OIL
71.27
-2.56(-3.47%)

Bitcoin CAD
90,272.43
+2,098.80(+2.38%)