NYSE:PBF
PBF Energy Stock Price (Quote)
$51.86
-0.740 (-1.41%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $50.51 | $62.88 | Friday, 3rd May 2024 PBF stock ended at $51.86. This is 1.41% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.26% from a day low at $51.50 to a day high of $53.18. |
| 90 days | $44.98 | $62.88 | |
| 52 weeks | $31.46 | $62.88 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $52.18 | $53.18 | $51.50 | $51.86 | 1 862 905 |
| May 02, 2024 | $53.28 | $53.55 | $50.51 | $52.60 | 3 123 784 |
| May 01, 2024 | $53.28 | $53.87 | $51.91 | $52.19 | 1 507 715 |
| Apr 30, 2024 | $57.47 | $57.47 | $53.19 | $53.27 | 1 665 402 |
| Apr 29, 2024 | $57.69 | $58.17 | $57.17 | $57.88 | 892 053 |
| Apr 26, 2024 | $57.12 | $57.88 | $56.46 | $57.78 | 1 177 516 |
| Apr 25, 2024 | $56.60 | $57.63 | $55.68 | $57.50 | 1 055 614 |
| Apr 24, 2024 | $57.02 | $57.65 | $56.37 | $57.18 | 1 045 364 |
| Apr 23, 2024 | $56.18 | $57.44 | $55.78 | $57.39 | 1 277 574 |
| Apr 22, 2024 | $55.95 | $57.30 | $55.28 | $56.55 | 1 145 666 |
| Apr 19, 2024 | $55.36 | $56.23 | $54.85 | $55.92 | 1 919 977 |
| Apr 18, 2024 | $57.55 | $57.55 | $54.92 | $55.49 | 1 604 937 |
| Apr 17, 2024 | $57.98 | $58.06 | $56.85 | $57.27 | 1 206 406 |
| Apr 16, 2024 | $58.25 | $58.74 | $56.99 | $57.62 | 1 382 170 |
| Apr 15, 2024 | $60.16 | $60.43 | $58.52 | $58.60 | 1 249 542 |
| Apr 12, 2024 | $60.60 | $60.98 | $59.24 | $59.72 | 1 240 385 |
| Apr 11, 2024 | $59.80 | $60.43 | $58.98 | $60.06 | 1 094 987 |
| Apr 10, 2024 | $58.31 | $59.58 | $57.95 | $59.07 | 1 578 168 |
| Apr 09, 2024 | $60.75 | $61.15 | $58.33 | $58.84 | 1 245 083 |
| Apr 08, 2024 | $60.83 | $61.88 | $59.89 | $60.30 | 1 329 542 |
| Apr 05, 2024 | $62.30 | $62.88 | $61.26 | $62.04 | 987 847 |
| Apr 04, 2024 | $61.45 | $62.31 | $60.86 | $60.96 | 1 380 387 |
| Apr 03, 2024 | $59.68 | $61.83 | $59.68 | $61.29 | 1 444 058 |
| Apr 02, 2024 | $58.98 | $59.98 | $57.97 | $59.50 | 2 064 001 |
| Apr 01, 2024 | $57.41 | $58.72 | $56.75 | $58.58 | 1 422 580 |
