PBF Energy

PBF
🏛️ usa →
32.62
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 12.89 13.23 12.81 12.97 1.4M
2021-12-30 13.34 13.60 12.98 12.99 1.5M
2021-12-29 12.91 13.46 12.74 13.29 2.0M
2021-12-28 12.92 13.32 12.80 12.99 2.1M
2021-12-27 12.31 12.94 11.99 12.94 1.9M
2021-12-23 12.71 13.00 12.32 12.33 2.2M
2021-12-22 12.55 12.78 12.24 12.44 2.3M
2021-12-21 11.88 12.67 11.87 12.51 4.6M
2021-12-20 10.87 11.60 10.58 11.58 3.3M
2021-12-17 11.06 11.50 10.72 11.47 4.9M
2021-12-16 12.02 12.08 11.21 11.28 2.3M
2021-12-15 11.65 11.86 11.20 11.75 3.0M
2021-12-14 11.92 12.59 11.74 11.85 2.3M
2021-12-13 12.52 12.64 12.05 12.16 2.1M
2021-12-10 12.75 12.81 12.11 12.79 2.2M
2021-12-09 12.62 12.74 12.18 12.45 3.0M
2021-12-08 13.54 13.76 12.96 12.99 3.1M
2021-12-07 13.73 14.65 13.35 13.46 6.3M
2021-12-06 13.06 13.72 12.73 13.37 2.2M
2021-12-03 13.57 13.70 12.48 12.68 4.9M
2021-12-02 12.05 13.38 12.00 13.14 3.2M
2021-12-01 13.12 13.32 12.15 12.18 4.5M
2021-11-30 12.00 12.71 11.77 12.53 3.9M
2021-11-29 12.74 13.10 12.05 12.43 2.5M
2021-11-26 12.32 12.40 11.60 12.23 3.5M
2021-11-24 13.30 13.84 13.30 13.64 1.7M
2021-11-23 13.29 13.93 13.26 13.49 3.0M
2021-11-22 12.81 13.45 12.68 12.98 3.6M
2021-11-19 13.16 13.39 12.53 12.77 4.0M
2021-11-18 13.74 14.46 13.70 13.91 3.5M
2021-11-17 15.35 15.46 13.72 13.86 3.8M
2021-11-16 15.41 15.81 14.98 15.57 3.5M
2021-11-15 15.44 15.83 15.16 15.41 2.9M
2021-11-12 14.75 15.73 14.60 15.49 3.4M
2021-11-11 15.00 15.36 14.86 14.92 1.7M
2021-11-10 15.37 15.64 14.83 14.96 2.0M
2021-11-09 15.34 15.80 15.00 15.70 2.5M
2021-11-08 14.84 15.38 14.84 15.21 2.9M
2021-11-05 14.34 14.87 14.19 14.70 3.3M
2021-11-04 14.57 14.63 13.80 14.03 2.7M
2021-11-03 14.24 14.81 14.00 14.09 4.1M
2021-11-02 14.89 15.20 14.23 14.61 4.2M
2021-11-01 14.98 15.90 14.90 15.23 4.3M
2021-10-29 15.58 15.59 14.29 14.61 3.4M
2021-10-28 15.10 16.46 14.92 15.27 3.8M
2021-10-27 15.24 15.43 14.39 14.70 3.2M
2021-10-26 16.08 16.08 15.63 15.73 2.3M
2021-10-25 15.76 16.18 15.66 16.00 2.4M
2021-10-22 15.45 15.64 14.81 15.53 2.7M
2021-10-21 15.34 15.87 15.22 15.38 2.6M
2021-10-20 15.26 15.72 15.09 15.63 2.7M
2021-10-19 15.56 15.84 15.39 15.67 2.4M
2021-10-18 15.97 16.29 15.17 15.40 3.2M
2021-10-15 15.99 16.25 15.52 15.68 2.6M
2021-10-14 15.02 15.87 15.02 15.75 4.0M
2021-10-13 14.46 14.83 13.94 14.78 2.9M
2021-10-12 14.36 14.93 14.19 14.66 2.6M
2021-10-11 14.65 14.85 14.31 14.42 3.3M
2021-10-08 14.48 14.89 13.98 14.24 5.7M
2021-10-07 13.80 14.54 13.68 14.46 3.5M
2021-10-06 13.05 13.92 12.64 13.80 5.1M
2021-10-05 14.59 14.68 13.04 13.31 11.0M
2021-10-04 13.91 14.41 13.70 14.39 7.5M
2021-10-01 13.07 13.89 12.99 13.72 3.6M
2021-09-30 12.70 13.12 12.39 12.97 4.5M
2021-09-29 13.32 13.34 12.51 12.70 6.2M
2021-09-28 14.25 14.37 13.22 13.22 7.9M
2021-09-27 12.59 14.14 12.59 13.88 8.3M
2021-09-24 12.15 12.42 11.87 12.25 5.7M
2021-09-23 11.36 12.49 11.12 12.43 6.1M
2021-09-22 10.54 11.76 10.44 11.35 10.5M
2021-09-21 10.04 10.28 9.62 10.24 4.1M
2021-09-20 10.00 10.10 9.61 9.82 6.1M
2021-09-17 10.04 10.48 10.04 10.46 11.2M
2021-09-16 10.18 10.24 9.89 10.06 4.1M
2021-09-15 9.99 10.49 9.99 10.22 5.2M
2021-09-14 10.55 10.61 9.74 9.82 9.8M
2021-09-13 9.75 10.42 9.68 10.31 4.4M
2021-09-10 9.75 9.75 9.27 9.57 4.7M
2021-09-09 9.34 9.71 9.23 9.50 3.2M
2021-09-08 10.29 10.39 9.48 9.51 2.7M
2021-09-07 9.54 10.41 9.54 10.17 3.4M
2021-09-03 9.74 10.01 9.38 9.63 5.8M
2021-09-02 9.87 10.15 9.71 9.79 2.8M
2021-09-01 10.40 10.59 9.50 9.69 4.7M
2021-08-31 10.20 10.64 10.12 10.40 3.2M
2021-08-30 10.85 11.03 10.23 10.35 3.6M
2021-08-27 10.18 11.32 10.18 10.91 6.9M
2021-08-26 9.61 9.88 9.39 9.78 4.9M
2021-08-25 9.39 10.04 9.25 9.79 3.8M
2021-08-24 9.15 9.62 9.13 9.49 4.0M
2021-08-23 8.72 9.16 8.72 9.00 5.5M
2021-08-20 7.38 8.48 7.24 8.37 10.7M
2021-08-19 7.78 7.90 7.29 7.44 5.2M
2021-08-18 8.46 8.60 8.04 8.06 3.9M
2021-08-17 8.30 8.68 8.22 8.35 3.6M
2021-08-16 8.72 8.75 8.29 8.48 3.7M
2021-08-13 9.16 9.39 8.83 8.85 3.0M
2021-08-12 9.05 9.33 9.00 9.21 3.2M
2021-08-11 9.20 9.44 8.99 9.39 2.6M
2021-08-10 9.19 9.38 9.03 9.33 2.4M
2021-08-09 9.14 9.17 8.82 9.08 2.6M
2021-08-06 9.70 9.77 9.23 9.33 2.7M
2021-08-05 9.01 9.66 8.93 9.25 5.1M
2021-08-04 9.00 9.33 8.84 8.89 3.8M
2021-08-03 9.04 9.44 8.90 9.35 4.7M
2021-08-02 9.09 9.70 8.94 9.07 3.8M
2021-07-30 9.35 9.57 9.00 9.17 4.0M
2021-07-29 9.80 9.88 9.14 9.33 5.3M
2021-07-28 9.17 9.63 9.08 9.47 5.3M
2021-07-27 9.09 9.35 8.73 8.84 5.3M
2021-07-26 9.07 9.80 9.01 9.57 3.5M
2021-07-23 9.40 9.40 8.82 9.01 4.9M
2021-07-22 9.53 10.00 9.28 9.34 8.4M
2021-07-21 9.90 10.74 9.90 10.46 5.9M
2021-07-20 9.91 10.04 9.43 9.67 7.5M
2021-07-19 9.31 9.70 9.07 9.42 5.4M
2021-07-16 10.96 11.00 9.61 9.74 6.0M
2021-07-15 10.71 11.25 10.35 10.79 4.7M
2021-07-14 11.82 12.16 10.79 10.89 6.2M
2021-07-13 12.64 12.64 12.04 12.23 5.0M
2021-07-12 13.09 13.28 12.76 12.89 2.3M
2021-07-09 13.44 13.66 13.18 13.36 3.3M
2021-07-08 13.06 13.74 12.88 13.21 2.7M
2021-07-07 13.58 13.75 12.93 13.47 3.7M
2021-07-06 14.37 14.48 13.41 13.68 3.5M
2021-07-02 15.06 15.06 14.30 14.37 2.9M
2021-07-01 15.84 16.04 15.12 15.15 1.8M
2021-06-30 14.85 15.58 14.75 15.30 2.6M
2021-06-29 15.26 15.55 14.70 14.74 2.4M
2021-06-28 16.35 16.46 14.98 15.16 3.4M
2021-06-25 16.25 17.70 15.94 16.55 5.0M
2021-06-24 16.10 16.20 15.65 16.11 2.1M
2021-06-23 16.70 16.80 16.16 16.21 1.9M
2021-06-22 16.07 16.57 15.77 16.31 2.6M
2021-06-21 15.20 16.24 15.12 16.22 2.2M
2021-06-18 15.71 15.81 14.05 15.10 3.6M
2021-06-17 17.32 17.43 15.82 15.91 3.6M
2021-06-16 17.01 17.47 16.33 17.26 2.6M
2021-06-15 17.11 17.69 16.96 17.19 1.7M
2021-06-14 17.65 17.94 16.93 16.99 1.9M
2021-06-11 17.34 17.88 17.18 17.57 2.6M
2021-06-10 16.92 17.27 16.16 16.65 2.3M
2021-06-09 17.78 17.80 16.52 16.56 3.9M
2021-06-08 17.68 18.06 17.15 17.66 1.7M
2021-06-07 17.77 18.09 17.72 17.89 1.9M
2021-06-04 17.99 18.12 17.31 17.57 2.0M
2021-06-03 18.16 18.61 17.74 17.76 2.7M
2021-06-02 17.40 18.45 16.87 18.38 3.6M
2021-06-01 16.53 17.32 16.53 17.22 3.6M
2021-05-28 16.29 16.40 16.02 16.14 1.9M
2021-05-27 15.34 16.38 15.34 16.13 3.5M
2021-05-26 14.96 15.75 14.89 15.49 2.5M
2021-05-25 15.73 15.73 14.82 14.89 2.3M
2021-05-24 15.65 15.89 15.29 15.76 1.6M
2021-05-21 15.34 15.93 15.19 15.55 2.5M
2021-05-20 14.71 15.21 14.13 15.00 3.1M
2021-05-19 14.92 15.09 14.00 14.61 4.9M
2021-05-18 15.84 16.42 15.57 15.61 2.7M
2021-05-17 15.26 15.85 15.00 15.83 3.2M
2021-05-14 15.20 15.74 14.99 15.39 3.4M
2021-05-13 16.05 16.53 14.72 14.88 4.5M
2021-05-12 16.35 17.14 16.15 16.35 3.0M
2021-05-11 15.84 16.50 15.58 16.19 2.8M
2021-05-10 17.23 17.73 16.23 16.24 4.1M
2021-05-07 15.79 16.72 15.57 16.63 2.6M
2021-05-06 16.59 16.69 15.91 16.11 2.3M
2021-05-05 15.94 16.60 15.51 16.59 3.3M
2021-05-04 16.30 16.50 15.38 15.71 3.0M
2021-05-03 14.62 16.47 14.53 16.26 5.8M
2021-04-30 14.11 14.93 14.00 14.18 3.1M
2021-04-29 14.79 15.45 14.23 14.42 4.1M
2021-04-28 13.53 14.46 13.19 14.30 4.0M
2021-04-27 13.27 13.47 12.87 13.41 2.2M
2021-04-26 12.98 13.32 12.75 13.29 1.6M
2021-04-23 12.65 13.10 12.57 12.91 2.0M
2021-04-22 13.02 13.24 12.49 12.59 1.9M
2021-04-21 12.22 13.08 12.06 12.99 2.4M
2021-04-20 13.24 13.34 12.02 12.44 4.0M
2021-04-19 13.80 14.08 13.27 13.46 2.3M
2021-04-16 14.18 14.60 13.78 13.88 1.6M
2021-04-15 14.15 14.38 13.61 14.02 2.0M
2021-04-14 13.55 14.89 13.55 14.28 3.5M
2021-04-13 12.98 13.39 12.84 13.33 2.5M
2021-04-12 14.05 14.59 13.17 13.25 2.9M
2021-04-09 14.21 14.35 13.66 13.72 1.8M
2021-04-08 14.41 14.47 13.75 14.12 2.5M
2021-04-07 15.07 15.12 14.30 14.72 2.1M
2021-04-06 15.18 15.98 14.78 14.91 2.2M
2021-04-05 15.45 15.58 14.79 15.07 2.9M
2021-04-01 14.29 15.64 14.21 15.59 2.7M
2021-03-31 14.02 14.53 13.81 14.15 2.8M
2021-03-30 13.90 14.56 13.88 14.13 1.8M
2021-03-29 13.92 14.58 13.81 14.01 2.1M
2021-03-26 14.77 15.05 13.98 14.34 3.4M
2021-03-25 12.98 14.45 12.64 14.43 5.4M
2021-03-24 14.01 14.45 13.42 13.44 3.7M
2021-03-23 13.48 14.21 13.09 13.48 4.1M
2021-03-22 14.50 14.52 13.91 14.35 3.2M
2021-03-19 14.42 15.26 14.04 14.71 6.1M
2021-03-18 16.68 16.74 14.23 14.37 6.3M
2021-03-17 17.17 17.46 16.38 16.77 4.4M
2021-03-16 18.00 18.20 17.10 17.25 2.9M
2021-03-15 18.58 18.74 17.60 18.24 2.6M
2021-03-12 17.90 18.78 17.67 18.40 3.3M
2021-03-11 17.15 18.37 16.97 17.87 4.9M
2021-03-10 16.05 17.22 15.91 16.93 5.6M
2021-03-09 17.01 17.25 15.70 15.71 6.3M
2021-03-08 17.00 17.45 16.08 17.23 5.5M
2021-03-05 16.51 16.94 15.53 16.73 5.1M
2021-03-04 16.28 16.99 15.60 16.31 7.5M
2021-03-03 15.49 16.91 15.48 16.14 6.4M
2021-03-02 14.75 15.62 14.65 15.15 3.9M
2021-03-01 14.74 15.10 14.39 14.83 3.9M
2021-02-26 14.79 14.99 12.89 14.20 7.1M
2021-02-25 15.30 15.65 14.60 14.85 7.2M
2021-02-24 14.73 15.50 14.32 15.33 5.7M
2021-02-23 14.20 14.80 13.21 14.59 6.0M
2021-02-22 13.58 14.75 13.33 14.23 6.9M
2021-02-19 11.99 13.64 11.90 13.52 7.4M
2021-02-18 11.80 11.98 11.15 11.80 5.3M
2021-02-17 11.63 11.91 11.27 11.89 4.6M
2021-02-16 11.07 11.84 10.91 11.61 8.8M
2021-02-12 9.70 10.63 9.62 10.55 7.8M
2021-02-11 9.12 10.63 9.09 9.75 10.7M
2021-02-10 9.50 9.73 9.05 9.54 8.0M
2021-02-09 10.23 10.29 9.41 9.43 8.5M
2021-02-08 9.75 10.53 9.65 10.35 6.0M
2021-02-05 9.55 9.83 9.27 9.45 3.9M
2021-02-04 9.60 9.80 9.09 9.41 4.2M
2021-02-03 8.68 9.57 8.68 9.39 5.4M
2021-02-02 8.70 9.35 8.48 8.62 6.0M
2021-02-01 8.85 8.85 8.19 8.51 6.3M
2021-01-29 9.70 10.30 8.34 8.47 9.6M
2021-01-28 11.14 12.04 9.08 9.50 13.3M
2021-01-27 8.11 13.64 8.07 11.03 27.0M
2021-01-26 8.63 8.88 8.22 8.29 6.4M
2021-01-25 8.10 8.53 7.80 8.51 6.5M
2021-01-22 7.93 8.30 7.89 8.28 3.5M
2021-01-21 8.53 8.64 7.87 8.29 6.8M
2021-01-20 8.70 8.86 8.14 8.54 5.3M
2021-01-19 8.31 8.69 8.21 8.61 5.7M
2021-01-15 8.14 8.46 7.77 8.00 6.8M
2021-01-14 7.44 8.33 7.39 8.31 10.2M
2021-01-13 7.54 7.82 7.23 7.27 4.4M
2021-01-12 6.94 7.57 6.73 7.57 7.7M
2021-01-11 6.39 7.00 6.23 6.87 6.7M
2021-01-08 7.08 7.08 6.50 6.58 8.2M
2021-01-07 7.21 7.34 6.92 6.99 5.5M
2021-01-06 7.21 7.46 6.83 7.18 10.2M
2021-01-05 6.87 7.61 6.87 7.29 7.7M
2021-01-04 7.19 7.38 6.70 6.84 5.8M