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.

DateOpenCloseChangeLowHighVolume
2023-03-2842.3743.79↑$1.42 (3.35%)42.3744.643.26M
2023-03-2741.8542.52↑$0.67 (1.60%)40.7443.022.40M
2023-03-2440.1041.00↑$0.90 (2.24%)39.2241.223.93M
2023-03-2343.2541.25↓$2.00 (-4.62%)40.9144.363.57M
2023-03-2242.6543.02↑$0.37 (0.87%)42.3144.772.79M
2023-03-2143.4942.79↓$0.70 (-1.61%)42.1443.593.36M
2023-03-2040.5542.12↑$1.57 (3.87%)39.8142.823.14M
2023-03-1740.0140.42↑$0.41 (1.02%)39.5441.048.92M
2023-03-1638.2040.54↑$2.34 (6.13%)37.7440.603.20M
2023-03-1539.7139.17↓$0.54 (-1.36%)37.3239.714.68M
2023-03-1441.6141.47↓$0.14 (-0.34%)40.7143.253.25M
2023-03-1342.0641.29↓$0.77 (-1.83%)40.4642.983.22M
2023-03-1045.3944.28↓$1.11 (-2.45%)44.2046.752.64M
2023-03-0945.5444.45↓$1.09 (-2.39%)44.3847.402.57M
2023-03-0846.6745.46↓$1.21 (-2.59%)44.5747.732.04M
2023-03-0746.9546.69↓$0.26 (-0.55%)46.2047.892.03M
2023-03-0647.3347.17↓$0.16 (-0.34%)46.7747.751.91M
2023-03-0346.9948.07↑$1.08 (2.30%)46.0048.521.99M
2023-03-0246.5347.33↑$0.80 (1.72%)46.0947.861.97M
2023-03-0143.8946.93↑$3.04 (6.93%)43.8147.252.80M
2023-02-2845.4943.71↓$1.78 (-3.91%)43.7145.601.88M
2023-02-2743.6344.76↑$1.13 (2.59%)43.4545.142.11M
2023-02-2443.1943.54↑$0.35 (0.81%)41.5543.792.08M
2023-02-2343.7443.87↑$0.13 (0.30%)42.6444.525.35M
2023-02-2244.0542.75↓$1.30 (-2.95%)42.1244.922.52M
2023-02-2141.6644.25↑$2.59 (6.22%)41.6644.544.03M
2023-02-1745.4041.84↓$3.56 (-7.84%)41.3045.674.49M
2023-02-1644.5944.94↑$0.35 (0.78%)44.5547.267.11M
2023-02-1541.2041.78↑$0.58 (1.41%)40.5242.012.63M
2023-02-1442.1042.13↑$0.03 (0.07%)41.6243.152.17M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

im_drank

$PBF one of the poorest performed stocks for a big name.

0 Like Report
bullorbear

$PBF I need a smoke after this trade

0 Like Report