PBF Energy Inc (PBF) Historical Stock Data
43.79 ↑1.27 (2.99%)
As of Market Close on March 28th, 2023.
Historical Data
In the past 30 trading days, PBF is up 0.31% a day on average. There have been 17 days where PBF Energy Inc closed green and 13 days where PBF closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-03-28 | 42.37 | 43.79 | ↑$1.42 (3.35%) | 42.37 | 44.64 | 3.26M |
2023-03-27 | 41.85 | 42.52 | ↑$0.67 (1.60%) | 40.74 | 43.02 | 2.40M |
2023-03-24 | 40.10 | 41.00 | ↑$0.90 (2.24%) | 39.22 | 41.22 | 3.93M |
2023-03-23 | 43.25 | 41.25 | ↓$2.00 (-4.62%) | 40.91 | 44.36 | 3.57M |
2023-03-22 | 42.65 | 43.02 | ↑$0.37 (0.87%) | 42.31 | 44.77 | 2.79M |
2023-03-21 | 43.49 | 42.79 | ↓$0.70 (-1.61%) | 42.14 | 43.59 | 3.36M |
2023-03-20 | 40.55 | 42.12 | ↑$1.57 (3.87%) | 39.81 | 42.82 | 3.14M |
2023-03-17 | 40.01 | 40.42 | ↑$0.41 (1.02%) | 39.54 | 41.04 | 8.92M |
2023-03-16 | 38.20 | 40.54 | ↑$2.34 (6.13%) | 37.74 | 40.60 | 3.20M |
2023-03-15 | 39.71 | 39.17 | ↓$0.54 (-1.36%) | 37.32 | 39.71 | 4.68M |
2023-03-14 | 41.61 | 41.47 | ↓$0.14 (-0.34%) | 40.71 | 43.25 | 3.25M |
2023-03-13 | 42.06 | 41.29 | ↓$0.77 (-1.83%) | 40.46 | 42.98 | 3.22M |
2023-03-10 | 45.39 | 44.28 | ↓$1.11 (-2.45%) | 44.20 | 46.75 | 2.64M |
2023-03-09 | 45.54 | 44.45 | ↓$1.09 (-2.39%) | 44.38 | 47.40 | 2.57M |
2023-03-08 | 46.67 | 45.46 | ↓$1.21 (-2.59%) | 44.57 | 47.73 | 2.04M |
2023-03-07 | 46.95 | 46.69 | ↓$0.26 (-0.55%) | 46.20 | 47.89 | 2.03M |
2023-03-06 | 47.33 | 47.17 | ↓$0.16 (-0.34%) | 46.77 | 47.75 | 1.91M |
2023-03-03 | 46.99 | 48.07 | ↑$1.08 (2.30%) | 46.00 | 48.52 | 1.99M |
2023-03-02 | 46.53 | 47.33 | ↑$0.80 (1.72%) | 46.09 | 47.86 | 1.97M |
2023-03-01 | 43.89 | 46.93 | ↑$3.04 (6.93%) | 43.81 | 47.25 | 2.80M |
2023-02-28 | 45.49 | 43.71 | ↓$1.78 (-3.91%) | 43.71 | 45.60 | 1.88M |
2023-02-27 | 43.63 | 44.76 | ↑$1.13 (2.59%) | 43.45 | 45.14 | 2.11M |
2023-02-24 | 43.19 | 43.54 | ↑$0.35 (0.81%) | 41.55 | 43.79 | 2.08M |
2023-02-23 | 43.74 | 43.87 | ↑$0.13 (0.30%) | 42.64 | 44.52 | 5.35M |
2023-02-22 | 44.05 | 42.75 | ↓$1.30 (-2.95%) | 42.12 | 44.92 | 2.52M |
2023-02-21 | 41.66 | 44.25 | ↑$2.59 (6.22%) | 41.66 | 44.54 | 4.03M |
2023-02-17 | 45.40 | 41.84 | ↓$3.56 (-7.84%) | 41.30 | 45.67 | 4.49M |
2023-02-16 | 44.59 | 44.94 | ↑$0.35 (0.78%) | 44.55 | 47.26 | 7.11M |
2023-02-15 | 41.20 | 41.78 | ↑$0.58 (1.41%) | 40.52 | 42.01 | 2.63M |
2023-02-14 | 42.10 | 42.13 | ↑$0.03 (0.07%) | 41.62 | 43.15 | 2.17M |
Create an account or log in to view more rows.
$PBF wtf?
$PBF has just been halted from trading.
$PBF Don't like that...
$PBF BULLS ALPHA
BEARS BETA
$PBF Pamp it higher...
$PBF BUY BUY BUY
$PBF just hold no panic
$PBF one of the poorest performed stocks for a big name.
$PBF good times
$PBF I need a smoke after this trade