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 |
| Jun 16, 2022 | $14.50 | $14.51 | $13.76 | $13.86 | 206 275 |
| Jun 15, 2022 | $15.40 | $15.40 | $14.70 | $14.70 | 157 957 |
| Jun 14, 2022 | $15.28 | $15.67 | $15.04 | $15.17 | 164 296 |
| Jun 13, 2022 | $16.00 | $16.01 | $15.23 | $15.28 | 271 694 |
| Jun 10, 2022 | $16.71 | $16.75 | $16.13 | $16.31 | 95 119 |
| Jun 09, 2022 | $17.10 | $17.10 | $16.72 | $16.76 | 92 551 |
| Jun 08, 2022 | $17.21 | $17.28 | $16.93 | $17.10 | 98 742 |
| Jun 07, 2022 | $17.34 | $17.51 | $17.03 | $17.49 | 282 961 |
| Jun 06, 2022 | $16.85 | $17.48 | $16.85 | $17.45 | 142 749 |
| Jun 03, 2022 | $16.44 | $16.97 | $16.28 | $16.85 | 67 572 |
| Jun 02, 2022 | $16.55 | $16.64 | $16.36 | $16.52 | 34 778 |
| Jun 01, 2022 | $16.55 | $16.67 | $16.10 | $16.56 | 246 356 |
| May 31, 2022 | $17.34 | $17.47 | $16.07 | $16.28 | 1 493 211 |
| May 27, 2022 | $16.71 | $17.27 | $16.46 | $17.27 | 267 913 |
| May 26, 2022 | $16.42 | $16.75 | $16.35 | $16.62 | 236 083 |
| May 25, 2022 | $15.87 | $16.38 | $15.77 | $16.35 | 238 353 |
| May 24, 2022 | $15.38 | $15.83 | $15.29 | $15.79 | 174 699 |
| May 23, 2022 | $15.76 | $15.87 | $15.38 | $15.63 | 221 803 |
| May 20, 2022 | $15.47 | $15.71 | $15.22 | $15.62 | 198 919 |
| May 19, 2022 | $14.65 | $15.58 | $14.64 | $15.47 | 224 231 |
| May 18, 2022 | $14.92 | $15.15 | $14.64 | $14.84 | 186 902 |
| May 17, 2022 | $14.80 | $14.92 | $14.56 | $14.84 | 210 874 |
| May 16, 2022 | $14.86 | $15.00 | $14.69 | $14.73 | 64 653 |
| May 13, 2022 | $14.30 | $14.83 | $14.30 | $14.77 | 83 626 |
| May 12, 2022 | $14.15 | $14.45 | $14.01 | $14.26 | 153 673 |
