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 |
| Aug 29, 2022 | $19.13 | $19.47 | $19.01 | $19.18 | 318 412 |
| Aug 26, 2022 | $19.47 | $19.63 | $19.20 | $19.22 | 199 202 |
| Aug 25, 2022 | $19.50 | $19.64 | $19.30 | $19.61 | 341 237 |
| Aug 24, 2022 | $19.32 | $19.65 | $19.22 | $19.32 | 208 748 |
| Aug 23, 2022 | $19.08 | $19.56 | $19.08 | $19.47 | 214 511 |
| Aug 22, 2022 | $18.56 | $19.15 | $18.56 | $19.06 | 338 184 |
| Aug 19, 2022 | $19.10 | $19.12 | $18.83 | $18.83 | 489 710 |
| Aug 18, 2022 | $18.67 | $19.04 | $18.67 | $19.04 | 649 388 |
| Aug 17, 2022 | $18.38 | $18.90 | $18.28 | $18.58 | 413 591 |
| Aug 16, 2022 | $18.39 | $18.64 | $18.20 | $18.38 | 194 881 |
| Aug 15, 2022 | $17.97 | $18.30 | $17.78 | $18.26 | 154 718 |
| Aug 12, 2022 | $18.53 | $18.61 | $18.37 | $18.56 | 607 504 |
| Aug 11, 2022 | $18.04 | $18.57 | $18.04 | $18.44 | 689 388 |
| Aug 10, 2022 | $17.81 | $18.08 | $17.50 | $17.97 | 370 758 |
| Aug 09, 2022 | $17.77 | $18.23 | $17.77 | $18.15 | 161 710 |
| Aug 08, 2022 | $17.75 | $17.88 | $17.54 | $17.63 | 223 853 |
| Aug 05, 2022 | $17.36 | $17.94 | $17.36 | $17.59 | 182 455 |
| Aug 04, 2022 | $18.42 | $18.42 | $17.45 | $17.65 | 358 418 |
| Aug 03, 2022 | $18.44 | $18.97 | $18.31 | $18.42 | 632 986 |
| Aug 02, 2022 | $18.42 | $18.73 | $18.25 | $18.44 | 658 321 |
| Aug 01, 2022 | $18.41 | $18.63 | $18.27 | $18.40 | 404 018 |
| Jul 29, 2022 | $17.95 | $18.65 | $17.95 | $18.63 | 976 513 |
| Jul 28, 2022 | $18.10 | $18.77 | $17.52 | $18.02 | 1 964 090 |
| Jul 27, 2022 | $17.19 | $18.40 | $17.04 | $18.27 | 450 266 |
| Jul 26, 2022 | $16.55 | $17.20 | $16.53 | $17.16 | 267 912 |
