Canada markets close in 4 hours 41 minutes

PBF Energy Inc. (PBF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
48.00+1.30 (+2.78%)
As of 11:19AM EST. Market open.
Time Period:
Mar 01, 2023 - Mar 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 202447.2648.3147.1348.0048.00385,364
Feb 29, 202446.0046.8245.6746.7046.702,631,400
Feb 28, 202447.5347.8245.7045.8145.812,122,200
Feb 28, 20240.25 Dividend
Feb 27, 202448.7549.6847.8848.1647.911,592,000
Feb 26, 202447.3149.2547.0648.3548.101,774,800
Feb 23, 202446.5847.8845.9747.3447.092,169,200
Feb 22, 202446.2947.0145.3746.9946.753,419,000
Feb 21, 202446.7147.6546.5347.2246.972,255,800
Feb 20, 202447.9047.9044.9846.4346.195,062,300
Feb 16, 202451.1251.1248.1448.1647.913,268,500
Feb 15, 202449.5052.0549.4051.0650.794,993,300
Feb 14, 202452.9753.2651.1952.2451.973,490,600
Feb 13, 202452.3153.0551.8252.4852.212,024,100
Feb 12, 202453.5654.5253.1053.1252.842,322,400
Feb 09, 202452.9853.6452.7453.3553.072,016,700
Feb 08, 202452.4853.6552.0552.8752.601,747,500
Feb 07, 202450.1153.2949.9852.5452.272,671,600
Feb 06, 202450.7652.2649.9049.9049.642,461,400
Feb 05, 202448.8251.2348.5250.7250.461,767,000
Feb 02, 202450.2950.4148.9449.3149.051,595,600
Feb 01, 202450.8551.6547.8750.2349.972,893,100
Jan 31, 202451.3051.9750.5050.5150.252,207,100
Jan 30, 202448.3751.3048.3251.2951.022,911,000
Jan 29, 202448.4849.3948.0848.9148.662,774,000
Jan 26, 202446.0848.5845.8548.5448.292,141,000
Jan 25, 202445.7046.4545.1146.0545.812,403,300
Jan 24, 202444.3545.0643.7344.7944.561,812,400
Jan 23, 202443.0744.0442.9543.8743.642,291,300
Jan 22, 202442.8143.5442.3243.0542.831,627,600
Jan 19, 202442.2942.7341.6542.7242.501,713,600
Jan 18, 202441.5542.2840.6342.1441.922,333,700
Jan 17, 202441.4241.8341.0141.1740.962,980,400
Jan 16, 202442.9344.7341.8342.1041.884,138,300
Jan 12, 202442.5642.9942.1342.8642.642,230,700
Jan 11, 202441.1641.7440.9741.7341.511,394,300
Jan 10, 202441.6341.9340.5340.9540.741,236,900
Jan 09, 202441.7541.8340.9541.4741.251,466,900
Jan 08, 202440.8041.8840.5341.8841.662,218,300
Jan 05, 202443.3343.5341.7642.0241.803,206,500
Jan 04, 202444.5045.0942.9042.9542.732,426,100
Jan 03, 202444.5044.8842.8643.8943.663,662,500
Jan 02, 202444.3045.1744.0744.4044.171,868,200
Dec 29, 202344.2344.6343.7643.9643.731,286,700
Dec 28, 202345.0045.0744.1544.2644.031,251,900
Dec 27, 202345.7945.9445.0845.3045.061,033,200
Dec 26, 202345.8846.1645.2845.7445.501,028,300
Dec 22, 202345.6646.3245.2045.2845.041,379,400
Dec 21, 202345.2045.6844.3445.2044.971,926,200
Dec 20, 202346.9047.8145.1945.2745.042,629,200
Dec 19, 202344.4746.9544.3946.8846.643,450,200
Dec 18, 202343.8244.9243.5044.3744.142,951,800
Dec 15, 202343.0943.4542.5942.7942.574,901,200
Dec 14, 202342.2243.2142.1043.0542.832,898,800
Dec 13, 202340.4841.1540.0041.0840.873,258,100
Dec 12, 202340.8240.9539.8240.3440.132,393,500
Dec 11, 202340.7741.5840.5541.3941.181,910,500
Dec 08, 202341.2842.0040.9340.9840.771,511,800
Dec 07, 202341.2741.7040.5440.8440.631,863,500
Dec 06, 202342.1042.4640.9740.9940.782,075,000
Dec 05, 202344.0544.3442.5842.6342.413,277,200
Dec 04, 202344.4745.1543.7943.9643.731,717,800
Dec 01, 202344.2145.7544.0845.1144.881,675,700
Nov 30, 202344.8445.5143.8144.4044.172,195,800
Nov 29, 202345.8946.3144.3944.5144.282,255,600
Nov 28, 202345.6046.1245.0045.2845.041,579,800
Nov 27, 202344.7445.6544.3645.6045.361,739,500
Nov 24, 202345.5246.0445.0945.1244.89621,800
Nov 22, 202343.8945.5943.5845.0944.861,533,500
Nov 21, 202345.0145.4244.3944.6944.461,639,500
Nov 20, 202345.4145.7844.9645.3945.151,527,000
Nov 17, 202344.4546.0044.4445.0144.782,345,300
Nov 16, 202345.7745.9843.6344.3544.123,108,700
Nov 15, 202345.0647.3745.0646.2746.032,270,100
Nov 14, 202344.5645.7044.5045.5245.281,804,000
Nov 14, 20230.25 Dividend
Nov 13, 202343.7244.4343.5544.4243.941,458,200
Nov 10, 202342.7943.8442.5943.8343.361,731,700
Nov 09, 202343.8944.3742.1642.3141.851,902,200
Nov 08, 202343.6344.5243.4343.7743.302,372,200
Nov 07, 202344.3644.4143.4143.9843.512,251,000
Nov 06, 202346.5046.7044.6245.2944.802,349,700
Nov 03, 202347.3047.4744.2545.9945.493,615,200
Nov 02, 202348.4850.1546.8947.4446.933,239,600
Nov 01, 202347.6148.8746.7848.2047.682,190,400
Oct 31, 202346.1147.5745.5647.5347.021,576,400
Oct 30, 202346.6746.9745.1146.0645.561,465,100
Oct 27, 202346.5146.7045.3246.1045.601,390,700
Oct 26, 202345.8246.9744.7646.6246.122,074,500
Oct 25, 202347.0547.7145.9846.2345.731,690,700
Oct 24, 202348.0448.6646.9847.0346.522,030,800
Oct 23, 202347.9848.2246.9047.5046.991,912,100
Oct 20, 202349.3649.8948.0348.2547.731,769,800
Oct 19, 202350.0650.5149.0149.3348.801,985,400
Oct 18, 202348.5350.9248.5050.2949.752,489,500
Oct 17, 202348.1649.2048.0848.6948.161,556,400
Oct 16, 202347.2748.2746.9548.1747.651,811,700
Oct 13, 202347.7847.9546.4546.6046.101,590,200
Oct 12, 202347.7747.9245.8646.8746.362,013,100
Oct 11, 202346.7147.8146.5247.6047.091,729,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...