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