India markets closed

PBF Energy Inc. (PBF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
14.20-0.65 (-4.38%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26-Feb-202114.7914.9912.8914.2014.2070,48,900
25-Feb-202115.3015.6514.6014.8514.8571,53,200
24-Feb-202114.7315.5014.3215.3315.3357,01,700
23-Feb-202114.2014.8013.2114.5914.5959,39,900
22-Feb-202113.5814.7513.3314.2314.2368,92,900
19-Feb-202111.9913.6411.9013.5213.5273,83,600
18-Feb-202111.8011.9811.1511.8011.8052,72,100
17-Feb-202111.6311.9111.2711.8911.8944,27,000
16-Feb-202111.0711.8410.9111.6111.6188,31,400
12-Feb-20219.7010.639.6210.5510.5578,44,600
11-Feb-20219.1210.639.099.759.751,06,48,000
10-Feb-20219.509.739.059.549.5480,35,600
09-Feb-202110.2310.299.409.439.4384,74,500
08-Feb-20219.7510.539.6510.3510.3560,03,100
05-Feb-20219.559.839.279.459.4538,52,500
04-Feb-20219.609.809.099.419.4141,92,200
03-Feb-20218.689.578.689.399.3953,51,200
02-Feb-20218.709.358.488.628.6260,11,400
01-Feb-20218.858.858.198.518.5163,45,600
29-Jan-20219.7010.308.348.478.4796,24,200
28-Jan-202111.1412.049.089.509.501,33,17,500
27-Jan-20218.1113.648.0711.0311.032,70,06,300
26-Jan-20218.638.888.228.298.2964,34,400
25-Jan-20218.108.537.808.518.5164,83,300
22-Jan-20217.938.307.898.288.2835,22,600
21-Jan-20218.538.647.878.298.2967,62,000
20-Jan-20218.708.868.148.548.5453,16,000
19-Jan-20218.318.698.218.618.6157,28,200
15-Jan-20218.148.467.778.008.0068,25,500
14-Jan-20217.448.327.398.318.311,02,45,100
13-Jan-20217.547.827.237.277.2744,39,500
12-Jan-20216.947.576.737.577.5777,27,500
11-Jan-20216.397.006.236.876.8767,38,800
08-Jan-20217.087.086.506.586.5882,09,400
07-Jan-20217.217.346.926.996.9955,07,900
06-Jan-20217.217.466.837.187.181,02,32,400
05-Jan-20216.877.616.877.297.2977,38,000
04-Jan-20217.197.386.706.846.8457,69,100
31-Dec-20207.087.296.967.107.1051,62,800
30-Dec-20206.787.076.787.007.0047,21,100
29-Dec-20206.947.086.696.786.7844,33,500
28-Dec-20207.007.326.816.846.8433,67,300
24-Dec-20207.207.226.826.886.8818,52,900
23-Dec-20206.707.266.707.227.2254,80,900
22-Dec-20206.606.776.536.606.6037,98,900
21-Dec-20206.206.766.166.596.5954,84,200
18-Dec-20206.866.996.616.816.8169,82,200
17-Dec-20206.807.176.526.926.9258,32,800
16-Dec-20207.287.306.666.746.7484,02,800
15-Dec-20207.457.567.067.297.2957,67,500
14-Dec-20208.398.397.427.427.4282,41,800
11-Dec-20208.618.707.958.188.1868,15,400
10-Dec-20207.888.877.868.838.8381,67,300
09-Dec-20207.978.327.687.977.9770,15,500
08-Dec-20207.768.187.567.727.7253,09,500
07-Dec-20208.108.237.787.847.8441,07,300
04-Dec-20208.048.508.008.318.3153,16,300
03-Dec-20207.958.157.657.777.7735,64,000
02-Dec-20207.217.947.147.897.8952,69,500
01-Dec-20207.547.907.257.277.2742,19,300
30-Nov-20207.757.857.257.267.2641,79,100
27-Nov-20207.888.077.837.917.9116,70,100
25-Nov-20207.788.157.617.977.9736,49,100
24-Nov-20208.648.697.857.997.9960,76,000
23-Nov-20207.358.187.358.178.1759,15,400
20-Nov-20207.367.487.077.157.1534,24,700
19-Nov-20206.517.406.517.367.3640,47,900
18-Nov-20207.647.767.057.077.0751,87,300
17-Nov-20207.037.446.767.447.4447,13,300
16-Nov-20206.907.316.647.257.2556,22,300
13-Nov-20206.096.646.086.496.4957,61,700
12-Nov-20206.186.385.936.016.0138,19,100
11-Nov-20206.686.806.146.346.3463,32,200
10-Nov-20206.876.906.246.616.6168,19,000
09-Nov-20205.996.985.976.726.721,47,37,000
06-Nov-20205.265.404.915.035.0352,68,500
05-Nov-20205.185.445.115.325.3260,45,100
04-Nov-20205.085.244.855.215.2156,48,000
03-Nov-20205.195.364.995.065.0663,00,700
02-Nov-20204.825.084.695.085.0856,56,400
30-Oct-20204.344.684.334.674.6757,30,700
29-Oct-20204.104.654.064.414.4178,76,600
28-Oct-20204.514.554.244.274.2793,03,700
27-Oct-20205.125.214.624.684.681,00,84,000
26-Oct-20205.355.395.045.115.1155,13,600
23-Oct-20205.465.775.355.475.4747,37,000
22-Oct-20205.325.464.905.435.4377,11,000
21-Oct-20205.475.565.365.375.3737,60,600
20-Oct-20205.445.705.425.625.6236,67,600
19-Oct-20205.415.495.225.385.3849,86,200
16-Oct-20205.705.785.405.415.4157,52,400
15-Oct-20205.555.795.325.775.7751,84,300
14-Oct-20205.735.975.655.685.6849,84,200
13-Oct-20206.096.105.695.705.7054,30,900
12-Oct-20206.126.205.986.186.1829,52,400
09-Oct-20206.606.626.116.176.1743,58,000
08-Oct-20206.246.526.136.516.5134,29,500
07-Oct-20206.106.245.996.216.2146,10,000
06-Oct-20206.366.566.056.076.0742,12,500
05-Oct-20206.146.366.096.236.2347,74,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...