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 |
| Oct 04, 2022 | $19.50 | $20.02 | $19.38 | $19.85 | 442 977 |
| Oct 03, 2022 | $19.34 | $19.45 | $18.98 | $19.24 | 256 887 |
| Sep 30, 2022 | $18.57 | $19.10 | $18.50 | $18.89 | 374 678 |
| Sep 29, 2022 | $18.84 | $18.87 | $18.50 | $18.74 | 571 254 |
| Sep 28, 2022 | $18.18 | $19.00 | $18.18 | $18.99 | 345 600 |
| Sep 27, 2022 | $17.39 | $18.31 | $17.39 | $18.05 | 341 625 |
| Sep 26, 2022 | $17.36 | $17.72 | $17.30 | $17.36 | 104 714 |
| Sep 23, 2022 | $17.51 | $17.57 | $17.08 | $17.43 | 283 651 |
| Sep 22, 2022 | $17.53 | $18.24 | $17.53 | $18.03 | 307 555 |
| Sep 21, 2022 | $17.70 | $17.70 | $17.24 | $17.38 | 98 655 |
| Sep 20, 2022 | $16.87 | $17.57 | $16.87 | $17.43 | 166 770 |
| Sep 19, 2022 | $16.74 | $17.12 | $16.61 | $17.06 | 149 520 |
| Sep 16, 2022 | $16.87 | $17.06 | $16.77 | $16.96 | 1 018 009 |
| Sep 15, 2022 | $17.29 | $17.37 | $16.86 | $17.05 | 472 152 |
| Sep 14, 2022 | $17.85 | $18.24 | $17.56 | $17.61 | 315 174 |
| Sep 13, 2022 | $18.12 | $18.28 | $17.83 | $17.87 | 240 499 |
| Sep 12, 2022 | $18.42 | $18.64 | $18.11 | $18.20 | 499 513 |
| Sep 09, 2022 | $18.47 | $18.58 | $18.31 | $18.36 | 327 258 |
| Sep 08, 2022 | $18.57 | $18.65 | $18.26 | $18.32 | 240 573 |
| Sep 07, 2022 | $18.15 | $18.58 | $18.04 | $18.51 | 448 190 |
| Sep 06, 2022 | $18.52 | $18.69 | $18.23 | $18.41 | 149 542 |
| Sep 02, 2022 | $18.29 | $18.42 | $18.19 | $18.35 | 130 549 |
| Sep 01, 2022 | $18.33 | $18.33 | $17.81 | $17.94 | 263 724 |
| Aug 31, 2022 | $18.12 | $18.75 | $18.12 | $18.53 | 1 053 987 |
| Aug 30, 2022 | $19.01 | $19.01 | $18.23 | $18.32 | 256 926 |
