Canada markets closed

PBF Energy Inc. (PBF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
53.21-0.75 (-1.39%)
At close: 04:00PM EDT
53.36 +0.15 (+0.28%)
After hours: 06:26PM EDT
Time Period:
Sept 23, 2022 - Sept 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 22, 202354.4155.2553.0153.2153.212,290,459
Sept 21, 202354.3956.3853.6953.9653.962,776,600
Sept 20, 202352.7154.1452.6952.9052.901,745,200
Sept 19, 202354.6554.8252.3753.0553.052,283,700
Sept 18, 202354.7755.8553.5354.2954.292,701,100
Sept 15, 202354.3454.4653.0853.8853.884,046,300
Sept 14, 202354.7655.0954.3354.8254.822,098,300
Sept 13, 202354.7754.7753.0754.0654.062,372,200
Sept 12, 202354.0055.1153.3254.5054.502,191,200
Sept 11, 202354.0955.4353.5954.0254.024,250,900
Sept 08, 202351.9754.8951.9054.0954.094,310,800
Sept 07, 202349.5651.2249.0851.1951.192,863,500
Sept 06, 202349.0049.9048.9249.4349.431,737,100
Sept 05, 202349.4250.0548.9949.2149.211,631,500
Sept 01, 202347.9149.5647.3949.1149.111,855,600
Aug 31, 202347.6147.7746.1946.8946.892,202,700
Aug 30, 202347.5347.9547.1747.5047.501,845,100
Aug 29, 202347.2947.6846.4847.6547.652,038,000
Aug 28, 202347.3647.8846.6647.1147.111,893,300
Aug 25, 202346.5748.6846.3347.7747.773,571,400
Aug 24, 202345.4246.4744.9546.1846.181,798,300
Aug 23, 202345.9345.9944.8445.6745.672,283,700
Aug 22, 202347.2047.4546.3346.3646.362,438,100
Aug 21, 202348.4348.7446.4046.7146.712,714,600
Aug 18, 202346.7748.7346.7748.4048.402,407,500
Aug 17, 202347.4048.0346.9647.2547.251,658,700
Aug 16, 202347.3047.9546.3446.4946.491,641,200
Aug 16, 20230.2 Dividend
Aug 15, 202348.2648.2646.4946.9146.712,821,000
Aug 14, 202349.4449.7048.6849.5249.311,910,800
Aug 11, 202348.9950.4348.7849.8449.632,531,400
Aug 10, 202348.6349.4947.8248.5848.371,906,000
Aug 09, 202346.6749.1546.1248.4148.203,858,500
Aug 08, 202345.5046.7644.7446.6346.431,789,600
Aug 07, 202345.5847.1545.5846.3746.171,843,700
Aug 04, 202346.4346.8044.9545.2445.052,703,200
Aug 03, 202345.0046.5742.8245.4345.243,751,800
Aug 02, 202347.9548.5946.8147.4147.212,058,700
Aug 01, 202347.2348.2847.0648.0947.881,612,000
Jul 31, 202347.4047.9647.1947.4447.241,645,000
Jul 28, 202346.3547.4446.0847.2947.091,302,500
Jul 27, 202346.3346.8845.8946.0145.812,150,400
Jul 26, 202344.8746.6544.6346.2946.092,111,800
Jul 25, 202345.1546.1544.9145.1044.912,070,500
Jul 24, 202343.9146.2443.7145.4645.272,762,400
Jul 21, 202343.0043.6642.2143.5043.312,459,800
Jul 20, 202342.4042.8241.9142.7342.551,747,400
Jul 19, 202341.5241.7940.8641.7041.521,723,500
Jul 18, 202340.0541.3339.9740.8040.631,355,600
Jul 17, 202339.9040.2339.4939.8139.641,602,300
Jul 14, 202340.2740.3339.4639.9039.732,000,400
Jul 13, 202340.2641.3840.2640.7140.541,757,700
Jul 12, 202341.8642.5940.3240.3540.182,174,500
Jul 11, 202340.6841.5440.4941.2941.111,890,300
Jul 10, 202341.4941.8040.3040.5840.412,056,000
Jul 07, 202339.9041.8939.9041.4741.291,633,700
Jul 06, 202340.2740.6039.1840.0939.922,312,100
Jul 05, 202340.8541.0040.1740.5440.372,058,400
Jul 03, 202341.4241.4540.5740.5740.401,423,900
Jun 30, 202341.3041.3340.4240.9440.772,840,000
Jun 29, 202341.7142.6041.0141.4441.263,457,800
Jun 28, 202340.9242.0940.5041.8141.632,321,600
Jun 27, 202339.9741.0539.5540.7440.571,481,300
Jun 26, 202339.7240.3939.0839.8839.711,376,100
Jun 23, 202339.2640.1339.2139.6739.502,702,900
Jun 22, 202339.4840.0138.6340.0139.842,257,500
Jun 21, 202339.1040.7138.9240.4340.262,633,000
Jun 20, 202340.4840.4939.0339.4539.281,820,100
Jun 16, 202340.9040.9039.7340.6540.483,626,500
Jun 15, 202339.8140.4539.4140.4140.241,754,400
Jun 14, 202340.7340.8438.9739.8139.642,160,600
Jun 13, 202341.5041.7840.0540.1039.931,810,800
Jun 12, 202340.6441.5340.3940.7740.601,692,200
Jun 09, 202341.3441.7840.2541.6941.512,157,800
Jun 08, 202340.6941.9440.4741.3241.143,572,900
Jun 07, 202338.7340.9838.2340.8740.703,315,900
Jun 06, 202335.9938.5935.9638.5438.382,438,700
Jun 05, 202337.5737.6436.0036.3736.211,905,100
Jun 02, 202336.7437.3935.8337.1737.013,639,900
Jun 01, 202336.9937.0235.4635.6835.533,343,700
May 31, 202337.7337.9536.4736.8136.653,315,800
May 30, 202338.5639.1738.1638.5438.381,719,500
May 26, 202338.7639.4938.4239.2539.082,297,200
May 25, 202337.9238.6837.4238.5238.362,819,900
May 24, 202338.4038.8537.8038.7638.592,054,700
May 23, 202338.5839.0637.8238.0337.872,557,300
May 22, 202337.1338.7437.0038.5438.383,027,000
May 19, 202337.7137.8536.5236.9736.813,010,600
May 18, 202337.0937.8336.7837.8137.652,209,900
May 17, 202336.1037.3935.7737.3037.143,039,400
May 16, 202335.9436.2534.9635.4935.342,801,300
May 16, 20230.2 Dividend
May 15, 202335.3936.5835.1036.3335.982,714,100
May 12, 202335.8036.0334.9035.1834.842,238,700
May 11, 202334.6235.7834.4635.2934.953,197,300
May 10, 202334.1436.2533.8635.4735.125,264,300
May 09, 202332.4134.3432.2433.8933.564,905,800
May 08, 202332.9834.0932.6032.6932.375,325,700
May 05, 202332.9933.3931.4632.0131.705,962,000
May 04, 202332.0532.9531.2631.4331.124,735,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...