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 |
| May 11, 2022 | $14.74 | $14.99 | $14.24 | $14.29 | 112 136 |
| May 10, 2022 | $14.96 | $15.12 | $14.58 | $14.85 | 177 483 |
| May 09, 2022 | $15.65 | $15.75 | $14.65 | $14.75 | 156 866 |
| May 06, 2022 | $16.00 | $16.00 | $15.41 | $15.76 | 209 541 |
| May 05, 2022 | $16.20 | $16.26 | $15.46 | $15.89 | 238 061 |
| May 04, 2022 | $16.45 | $16.45 | $15.98 | $16.33 | 128 802 |
| May 03, 2022 | $15.51 | $16.40 | $15.51 | $16.28 | 136 407 |
| May 02, 2022 | $15.61 | $15.71 | $15.30 | $15.66 | 69 416 |
| Apr 29, 2022 | $15.89 | $16.09 | $15.52 | $15.69 | 125 304 |
| Apr 28, 2022 | $15.39 | $16.07 | $14.94 | $16.00 | 173 037 |
| Apr 27, 2022 | $15.18 | $15.36 | $14.86 | $15.25 | 105 596 |
| Apr 26, 2022 | $15.27 | $15.36 | $14.88 | $14.95 | 205 140 |
| Apr 25, 2022 | $15.63 | $15.63 | $14.66 | $15.18 | 205 190 |
| Apr 22, 2022 | $15.57 | $16.29 | $15.04 | $15.93 | 328 519 |
| Apr 21, 2022 | $16.06 | $16.53 | $15.71 | $16.50 | 496 900 |
| Apr 20, 2022 | $15.51 | $16.19 | $15.40 | $16.04 | 302 600 |
| Apr 19, 2022 | $15.25 | $15.53 | $14.77 | $15.50 | 238 300 |
| Apr 18, 2022 | $15.00 | $15.54 | $14.92 | $15.40 | 346 900 |
| Apr 14, 2022 | $14.49 | $15.07 | $14.36 | $15.05 | 428 517 |
| Apr 13, 2022 | $14.51 | $14.70 | $14.17 | $14.50 | 346 568 |
| Apr 12, 2022 | $14.25 | $14.55 | $14.18 | $14.49 | 128 839 |
| Apr 11, 2022 | $14.39 | $14.39 | $14.05 | $14.05 | 101 508 |
| Apr 08, 2022 | $14.45 | $14.49 | $14.31 | $14.39 | 77 145 |
| Apr 07, 2022 | $14.47 | $14.52 | $14.06 | $14.30 | 89 300 |
| Apr 06, 2022 | $14.77 | $15.02 | $14.47 | $14.52 | 364 900 |
