Yahoo

Mail

Singapore markets closed

Straits Times Index
3,176.51
-11.15(-0.35%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,224.14
-161.73(-0.99%)
FTSE 100
7,895.85
+18.80(+0.24%)
Bitcoin USD
64,233.11
+803.74(+1.27%)
CMC Crypto 200
1,378.50
+65.88(+5.19%)

PBF Energy Inc. (PBF)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

55.77

+0.28

(+0.50%)

As of 01:23PM EDT. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	55.36	56.10	54.85	55.77	55.77	1,066,909
18 Apr 2024	57.55	57.55	54.92	55.49	55.49	1,834,500
17 Apr 2024	57.98	58.06	56.85	57.27	57.27	1,309,700
16 Apr 2024	58.25	58.74	56.99	57.62	57.62	1,397,600
15 Apr 2024	60.16	60.61	58.50	58.60	58.60	1,272,200
12 Apr 2024	60.60	60.98	59.24	59.72	59.72	1,262,900
11 Apr 2024	59.80	60.43	58.98	60.06	60.06	1,141,700
10 Apr 2024	58.31	59.58	57.95	59.07	59.07	1,630,000
09 Apr 2024	60.75	61.15	58.33	58.84	58.84	1,423,100
08 Apr 2024	60.83	61.88	59.89	60.30	60.30	1,362,000
05 Apr 2024	62.30	62.88	61.22	62.04	62.04	1,232,300
04 Apr 2024	61.45	62.31	60.86	60.96	60.96	1,601,200
03 Apr 2024	59.68	61.83	59.57	61.29	61.29	1,720,200
02 Apr 2024	58.98	59.98	57.97	59.50	59.50	2,095,000
01 Apr 2024	57.41	58.72	56.75	58.58	58.58	1,521,200
28 Mar 2024	55.86	57.81	55.50	57.57	57.57	2,226,400
27 Mar 2024	55.19	56.10	55.15	56.08	56.08	1,052,900
26 Mar 2024	56.31	57.00	55.32	55.34	55.34	1,399,600
25 Mar 2024	56.89	57.52	56.13	56.31	56.31	1,548,900
22 Mar 2024	56.05	56.50	55.19	56.29	56.29	2,372,100
21 Mar 2024	57.50	57.50	56.08	56.72	56.72	1,979,700
20 Mar 2024	55.76	57.86	55.04	57.43	57.43	2,311,000
19 Mar 2024	55.80	56.82	55.43	56.25	56.25	2,557,900
18 Mar 2024	57.04	57.29	55.09	55.82	55.82	2,433,700
15 Mar 2024	56.36	58.66	55.84	56.65	56.65	5,183,000
14 Mar 2024	55.30	56.66	53.94	54.69	54.69	2,406,800
13 Mar 2024	51.89	56.24	51.89	54.96	54.96	4,853,300
12 Mar 2024	49.83	50.95	49.32	50.44	50.44	1,155,300
11 Mar 2024	49.86	50.12	49.13	50.07	50.07	1,671,500
08 Mar 2024	50.43	51.39	49.47	50.06	50.06	1,049,400
07 Mar 2024	48.98	51.65	48.53	50.47	50.47	2,190,300
06 Mar 2024	48.41	48.76	46.91	47.97	47.97	1,550,400
05 Mar 2024	47.77	48.74	47.27	47.88	47.88	1,824,800
04 Mar 2024	48.79	49.48	48.04	48.07	48.07	2,298,800
01 Mar 2024	47.26	48.76	47.13	48.75	48.75	2,215,200
29 Feb 2024	46.00	46.82	45.67	46.70	46.70	2,631,700
28 Feb 2024	47.53	47.82	45.70	45.81	45.81	2,122,200
28 Feb 2024	0.25 Dividend
27 Feb 2024	48.75	49.68	47.88	48.16	47.91	1,592,000
26 Feb 2024	47.31	49.25	47.06	48.35	48.10	1,774,800
23 Feb 2024	46.58	47.88	45.97	47.34	47.09	2,169,200
22 Feb 2024	46.29	47.01	45.37	46.99	46.75	3,419,000
21 Feb 2024	46.71	47.65	46.53	47.22	46.97	2,255,800
20 Feb 2024	47.90	47.90	44.98	46.43	46.19	5,062,300
16 Feb 2024	51.12	51.12	48.14	48.16	47.91	3,268,500
15 Feb 2024	49.50	52.05	49.40	51.06	50.79	4,993,300
14 Feb 2024	52.97	53.26	51.19	52.24	51.97	3,490,600
13 Feb 2024	52.31	53.05	51.82	52.48	52.21	2,024,100
12 Feb 2024	53.56	54.52	53.10	53.12	52.84	2,322,400
09 Feb 2024	52.98	53.64	52.74	53.35	53.07	2,016,700
08 Feb 2024	52.48	53.65	52.05	52.87	52.60	1,747,500
07 Feb 2024	50.11	53.29	49.98	52.54	52.27	2,671,600
06 Feb 2024	50.76	52.26	49.90	49.90	49.64	2,461,400
05 Feb 2024	48.82	51.23	48.52	50.72	50.46	1,767,000
02 Feb 2024	50.29	50.41	48.94	49.31	49.05	1,595,600
01 Feb 2024	50.85	51.65	47.87	50.23	49.97	2,893,100
31 Jan 2024	51.30	51.97	50.50	50.51	50.25	2,207,100
30 Jan 2024	48.37	51.30	48.32	51.29	51.02	2,911,000
29 Jan 2024	48.48	49.39	48.08	48.91	48.66	2,774,000
26 Jan 2024	46.08	48.58	45.85	48.54	48.29	2,141,000
25 Jan 2024	45.70	46.45	45.11	46.05	45.81	2,403,300
24 Jan 2024	44.35	45.06	43.73	44.79	44.56	1,812,400
23 Jan 2024	43.07	44.04	42.95	43.87	43.64	2,291,300
22 Jan 2024	42.81	43.54	42.32	43.05	42.83	1,627,600
19 Jan 2024	42.29	42.73	41.65	42.72	42.50	1,713,600
18 Jan 2024	41.55	42.28	40.63	42.14	41.92	2,333,700
17 Jan 2024	41.42	41.83	41.01	41.17	40.96	2,980,400
16 Jan 2024	42.93	44.73	41.83	42.10	41.88	4,138,300
12 Jan 2024	42.56	42.99	42.13	42.86	42.64	2,230,700
11 Jan 2024	41.16	41.74	40.97	41.73	41.51	1,394,300
10 Jan 2024	41.63	41.93	40.53	40.95	40.74	1,236,900
09 Jan 2024	41.75	41.83	40.95	41.47	41.25	1,466,900
08 Jan 2024	40.80	41.88	40.53	41.88	41.66	2,218,300
05 Jan 2024	43.33	43.53	41.76	42.02	41.80	3,206,500
04 Jan 2024	44.50	45.09	42.90	42.95	42.73	2,426,100
03 Jan 2024	44.50	44.88	42.86	43.89	43.66	3,662,500
02 Jan 2024	44.30	45.17	44.07	44.40	44.17	1,868,200
29 Dec 2023	44.23	44.63	43.76	43.96	43.73	1,286,700
28 Dec 2023	45.00	45.07	44.15	44.26	44.03	1,251,900
27 Dec 2023	45.79	45.94	45.08	45.30	45.06	1,033,200
26 Dec 2023	45.88	46.16	45.28	45.74	45.50	1,028,300
22 Dec 2023	45.66	46.32	45.20	45.28	45.04	1,379,400
21 Dec 2023	45.20	45.68	44.34	45.20	44.97	1,926,200
20 Dec 2023	46.90	47.81	45.19	45.27	45.04	2,629,200
19 Dec 2023	44.47	46.95	44.39	46.88	46.64	3,450,200
18 Dec 2023	43.82	44.92	43.50	44.37	44.14	2,951,800
15 Dec 2023	43.09	43.45	42.59	42.79	42.57	4,901,200
14 Dec 2023	42.22	43.21	42.10	43.05	42.83	2,898,800
13 Dec 2023	40.48	41.15	40.00	41.08	40.87	3,258,100
12 Dec 2023	40.82	40.95	39.82	40.34	40.13	2,393,500
11 Dec 2023	40.77	41.58	40.55	41.39	41.18	1,910,500
08 Dec 2023	41.28	42.00	40.93	40.98	40.77	1,511,800
07 Dec 2023	41.27	41.70	40.54	40.84	40.63	1,863,500
06 Dec 2023	42.10	42.46	40.97	40.99	40.78	2,075,000
05 Dec 2023	44.05	44.34	42.58	42.63	42.41	3,277,200
04 Dec 2023	44.47	45.15	43.79	43.96	43.73	1,717,800
01 Dec 2023	44.21	45.75	44.08	45.11	44.88	1,675,700
30 Nov 2023	44.84	45.51	43.81	44.40	44.17	2,195,800
29 Nov 2023	45.89	46.31	44.39	44.51	44.28	2,255,600
28 Nov 2023	45.60	46.12	45.00	45.28	45.04	1,579,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,176.51-11.15(-0.35%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,895.85+18.80(+0.24%)

Bitcoin USD64,233.11+803.74(+1.27%)

CMC Crypto 2001,378.50+65.88(+5.19%)

PBF Energy Inc. (PBF)

Straits Times Index
3,176.51
-11.15(-0.35%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,224.14
-161.73(-0.99%)

FTSE 100
7,895.85
+18.80(+0.24%)

Bitcoin USD
64,233.11
+803.74(+1.27%)

CMC Crypto 200
1,378.50
+65.88(+5.19%)