NYSE:PBFX
Delisted
PBF Logistics LP Stock Price (Quote)
$20.09
+0 (+0%)
At Close: Feb 28, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.09 | $20.09 | Tuesday, 28th Feb 2023 PBFX stock ended at $20.09. During the day the stock fluctuated 0% from a day low at $20.09 to a day high of $20.09. |
| 90 days | $19.69 | $20.53 | |
| 52 weeks | $12.41 | $22.60 |
| Date | Open | High | Low | Close | Volume |
| Apr 05, 2022 | $14.26 | $14.70 | $14.11 | $14.68 | 350 400 |
| Apr 04, 2022 | $14.10 | $14.22 | $13.95 | $14.16 | 108 900 |
| Apr 01, 2022 | $14.10 | $14.26 | $13.96 | $14.03 | 58 134 |
| Mar 31, 2022 | $13.98 | $14.27 | $13.98 | $14.02 | 106 389 |
| Mar 30, 2022 | $14.16 | $14.23 | $14.08 | $14.22 | 84 729 |
| Mar 29, 2022 | $13.91 | $14.14 | $13.71 | $14.09 | 81 600 |
| Mar 28, 2022 | $14.04 | $14.10 | $13.81 | $13.96 | 95 500 |
| Mar 25, 2022 | $14.07 | $14.14 | $13.89 | $14.12 | 95 900 |
| Mar 24, 2022 | $13.73 | $14.16 | $13.68 | $14.07 | 191 200 |
| Mar 23, 2022 | $13.51 | $13.75 | $13.42 | $13.71 | 153 900 |
| Mar 22, 2022 | $13.36 | $13.42 | $13.08 | $13.38 | 58 733 |
| Mar 21, 2022 | $13.07 | $13.49 | $13.02 | $13.34 | 267 661 |
| Mar 18, 2022 | $12.76 | $12.89 | $12.71 | $12.88 | 123 928 |
| Mar 17, 2022 | $12.60 | $12.91 | $12.60 | $12.76 | 230 800 |
| Mar 16, 2022 | $12.78 | $12.84 | $12.41 | $12.60 | 300 300 |
| Mar 15, 2022 | $12.93 | $13.02 | $12.55 | $12.81 | 320 000 |
| Mar 14, 2022 | $13.36 | $13.46 | $12.90 | $13.18 | 157 600 |
| Mar 11, 2022 | $13.58 | $13.82 | $13.31 | $13.65 | 285 000 |
| Mar 10, 2022 | $13.75 | $13.85 | $13.50 | $13.58 | 136 000 |
| Mar 09, 2022 | $13.77 | $13.80 | $13.33 | $13.56 | 297 800 |
| Mar 08, 2022 | $13.74 | $14.06 | $13.56 | $13.75 | 348 200 |
| Mar 07, 2022 | $13.36 | $13.70 | $13.16 | $13.45 | 181 900 |
| Mar 04, 2022 | $13.50 | $13.69 | $13.25 | $13.61 | 159 200 |
| Mar 03, 2022 | $13.51 | $13.63 | $13.31 | $13.55 | 175 700 |
| Mar 02, 2022 | $13.20 | $13.62 | $13.20 | $13.48 | 43 700 |
