PBF Energy

PBF
🏛️ usa →
30.95
Last Update: 2025-09-29
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
2025-09-29 32.37 32.39 29.75 30.95 4.7M
2025-09-26 33.50 34.20 32.59 32.62 3.5M
2025-09-25 32.33 34.29 32.07 33.56 3.7M
2025-09-24 32.14 33.22 32.11 32.19 3.8M
2025-09-23 31.13 33.15 31.13 31.74 4.2M
2025-09-22 30.48 31.02 29.80 30.64 3.0M
2025-09-19 30.65 30.65 29.51 30.13 8.0M
2025-09-18 30.87 30.89 29.62 30.66 2.5M
2025-09-17 30.32 31.29 29.79 30.50 4.2M
2025-09-16 28.28 30.75 28.28 30.62 3.6M
2025-09-15 27.05 28.35 26.54 27.92 2.9M
2025-09-12 28.70 29.09 27.33 27.45 4.2M
2025-09-11 28.21 29.05 28.06 28.65 2.9M
2025-09-10 29.58 30.67 27.53 28.17 4.0M
2025-09-09 28.86 31.06 28.19 29.98 6.8M
2025-09-08 28.48 28.84 27.61 28.41 3.4M
2025-09-05 27.68 29.05 27.52 28.51 2.8M
2025-09-04 27.60 28.59 27.41 28.25 3.4M
2025-09-03 28.01 29.15 27.55 27.85 2.8M
2025-09-02 27.58 28.55 27.25 28.48 3.8M
2025-08-29 26.80 27.41 26.55 27.32 4.9M
2025-08-28 26.41 26.87 25.88 26.63 3.9M
2025-08-27 24.74 26.53 24.53 26.36 3.7M
2025-08-26 25.50 25.89 24.40 24.83 4.9M
2025-08-25 24.40 25.89 24.18 25.76 5.4M
2025-08-22 22.20 24.55 22.20 24.32 6.0M
2025-08-21 23.41 23.61 22.13 22.19 4.2M
2025-08-20 23.45 23.87 22.97 23.61 3.6M
2025-08-19 23.92 24.16 22.93 23.48 3.1M
2025-08-18 23.18 23.78 22.88 23.72 2.6M
2025-08-15 22.97 23.69 22.63 23.29 2.9M
2025-08-14 22.70 22.78 22.08 22.71 2.7M
2025-08-13 21.90 23.10 21.82 23.08 2.8M
2025-08-12 22.25 22.77 21.89 21.94 2.4M
2025-08-11 22.27 22.47 21.46 21.90 2.3M
2025-08-08 22.57 22.63 21.95 22.02 2.3M
2025-08-07 23.27 23.43 22.28 22.30 2.9M
2025-08-06 24.01 24.32 22.38 22.73 3.1M
2025-08-05 23.55 23.92 22.78 23.65 4.1M
2025-08-04 21.96 23.35 21.82 23.27 3.5M
2025-08-01 22.65 22.94 21.24 21.68 4.2M
2025-07-31 23.50 24.87 22.36 22.60 9.9M
2025-07-30 24.89 25.29 24.20 24.63 4.3M
2025-07-29 25.27 25.68 24.42 25.46 3.3M
2025-07-28 24.40 25.15 24.26 25.10 2.4M
2025-07-25 23.60 24.40 23.11 24.16 3.5M
2025-07-24 23.81 24.25 22.95 23.33 4.0M
2025-07-23 24.44 24.77 23.64 24.32 2.7M
2025-07-22 24.10 24.76 24.00 24.01 2.1M
2025-07-21 24.50 25.11 24.41 24.56 2.1M
2025-07-18 25.15 26.07 24.29 24.37 3.1M
2025-07-17 24.65 25.38 24.53 24.82 2.9M
2025-07-16 26.93 27.11 24.91 24.98 2.7M
2025-07-15 27.12 27.33 26.54 26.89 2.2M
2025-07-14 28.02 28.26 26.79 26.97 2.6M
2025-07-11 27.66 29.17 27.29 28.65 4.3M
2025-07-10 25.73 28.26 25.53 27.90 3.8M
2025-07-09 25.75 26.09 25.36 25.81 2.2M
2025-07-08 24.62 25.68 24.47 25.52 3.3M
2025-07-07 23.77 24.65 23.59 24.38 2.7M
2025-07-03 23.87 24.23 23.60 24.10 1.2M
2025-07-02 22.79 23.85 22.38 23.83 3.7M
2025-07-01 21.59 22.78 21.45 22.27 2.4M
2025-06-30 21.68 22.18 21.51 21.67 3.0M
2025-06-27 21.63 21.96 20.98 21.84 6.2M
2025-06-26 21.40 22.17 21.12 21.79 3.6M
2025-06-25 22.15 22.15 21.04 21.25 3.1M
2025-06-24 21.34 22.49 21.16 21.85 3.7M
2025-06-23 24.35 24.36 21.06 21.78 6.1M
2025-06-20 23.35 24.22 23.17 23.81 4.3M
2025-06-18 24.34 24.96 23.14 23.17 4.7M
2025-06-17 23.23 24.72 22.85 24.39 5.9M
2025-06-16 21.66 23.15 21.38 22.88 5.9M
2025-06-13 21.43 21.84 20.61 21.19 4.9M
2025-06-12 20.75 20.86 20.37 20.83 1.8M
2025-06-11 20.52 21.36 20.17 21.17 4.2M
2025-06-10 19.50 20.79 19.47 20.24 4.5M
2025-06-09 18.73 19.58 18.55 19.00 2.3M
2025-06-06 18.45 19.03 18.10 18.36 2.7M
2025-06-05 18.04 18.26 17.53 18.11 3.6M
2025-06-04 19.43 19.60 17.87 17.94 3.9M
2025-06-03 18.37 19.87 18.15 19.54 2.3M
2025-06-02 19.69 19.81 18.11 18.50 2.3M
2025-05-30 19.36 19.61 18.93 19.05 2.1M
2025-05-29 19.09 19.51 18.62 19.42 2.9M
2025-05-28 20.51 20.64 18.97 19.06 3.2M
2025-05-27 20.49 20.49 19.96 20.35 3.0M
2025-05-23 20.26 20.86 20.21 20.29 2.6M
2025-05-22 19.95 21.24 19.69 20.67 3.2M
2025-05-21 21.02 21.09 20.07 20.13 2.7M
2025-05-20 21.81 22.03 21.16 21.25 2.5M
2025-05-19 21.84 22.05 21.30 21.82 2.3M
2025-05-16 22.47 22.56 21.94 22.31 1.6M
2025-05-15 21.89 22.47 21.75 22.40 2.3M
2025-05-14 22.57 23.21 22.46 22.86 2.9M
2025-05-13 21.97 23.20 21.76 22.90 3.9M
2025-05-12 21.49 21.87 20.76 20.79 3.7M
2025-05-09 19.64 20.44 19.33 20.13 4.3M
2025-05-08 18.49 19.48 18.48 19.33 2.9M
2025-05-07 18.71 18.86 18.05 18.34 3.0M
2025-05-06 18.65 19.32 18.30 18.74 4.1M
2025-05-05 17.50 18.73 17.40 18.44 5.4M
2025-05-02 16.83 17.60 16.47 17.53 3.1M
2025-05-01 17.78 18.03 16.50 16.66 5.2M
2025-04-30 16.77 17.24 16.35 17.18 3.6M
2025-04-29 16.97 17.33 16.78 17.22 2.5M
2025-04-28 16.30 17.14 16.20 17.08 2.9M
2025-04-25 15.88 16.32 15.72 16.30 1.8M
2025-04-24 16.18 16.40 15.79 16.06 2.2M
2025-04-23 16.20 16.32 15.58 15.90 2.2M
2025-04-22 15.67 16.00 15.53 15.68 2.5M
2025-04-21 14.88 15.49 14.54 15.39 2.4M
2025-04-17 15.08 15.63 14.98 15.28 4.1M
2025-04-16 14.46 15.68 14.46 14.89 4.9M
2025-04-15 14.90 15.13 14.35 14.43 3.1M
2025-04-14 15.97 16.00 14.89 15.10 2.3M
2025-04-11 14.83 15.53 14.39 15.41 3.4M
2025-04-10 15.70 15.82 14.50 14.94 4.5M
2025-04-09 14.07 16.73 13.82 16.42 6.2M
2025-04-08 15.27 15.60 14.04 14.37 5.7M
2025-04-07 14.14 15.72 13.62 14.55 8.0M
2025-04-04 15.84 15.96 14.11 15.00 7.8M
2025-04-03 18.10 18.48 16.51 16.70 6.6M
2025-04-02 19.11 19.66 18.91 19.55 2.2M
2025-04-01 19.02 19.27 18.20 19.26 3.7M
2025-03-31 18.72 19.48 18.55 19.09 2.5M
2025-03-28 19.38 19.50 18.82 18.97 1.4M
2025-03-27 19.15 19.43 18.84 19.34 2.0M
2025-03-26 19.42 19.90 19.19 19.35 1.9M
2025-03-25 19.98 20.01 19.20 19.20 3.7M
2025-03-24 20.75 21.20 19.39 19.67 3.6M
2025-03-21 21.73 21.80 20.72 20.76 4.3M
2025-03-20 21.70 22.14 21.53 21.89 1.6M
2025-03-19 21.81 22.35 21.50 21.98 2.0M
2025-03-18 22.52 22.57 21.30 21.69 2.0M
2025-03-17 21.11 22.41 20.92 22.30 2.6M
2025-03-14 19.49 20.74 19.36 20.74 2.9M
2025-03-13 20.05 20.66 19.32 19.67 2.3M
2025-03-12 20.14 20.29 19.58 20.04 2.3M
2025-03-11 20.85 20.98 19.68 20.14 2.5M
2025-03-10 21.44 21.70 20.55 20.82 2.2M
2025-03-07 21.15 22.10 21.05 21.22 2.9M
2025-03-06 19.83 21.39 19.73 21.01 3.0M
2025-03-05 20.20 20.41 18.97 20.06 4.1M
2025-03-04 19.90 20.85 19.51 20.56 3.2M
2025-03-03 21.43 21.50 19.95 20.16 4.7M
2025-02-28 21.31 21.46 20.81 21.43 3.4M
2025-02-27 21.76 22.02 21.23 21.44 3.7M
2025-02-26 22.88 23.02 21.65 21.87 3.0M
2025-02-25 23.10 23.30 22.48 22.88 2.6M
2025-02-24 23.37 23.71 23.00 23.13 2.2M
2025-02-21 23.95 24.91 22.81 23.20 3.3M
2025-02-20 24.30 24.37 23.59 23.83 3.9M
2025-02-19 23.86 24.49 23.49 24.38 3.0M
2025-02-18 23.16 24.25 22.85 23.93 2.8M
2025-02-14 23.21 23.60 22.54 23.20 3.1M
2025-02-13 25.42 25.91 22.03 23.21 7.2M
2025-02-12 28.45 28.56 26.61 26.61 2.5M
2025-02-11 29.02 29.56 28.50 28.73 1.2M
2025-02-10 28.24 29.55 28.17 28.69 1.7M
2025-02-07 28.29 28.47 27.80 27.82 1.7M
2025-02-06 30.02 30.04 27.87 28.10 2.0M
2025-02-05 30.25 30.39 29.45 29.70 1.8M
2025-02-04 28.02 30.35 27.76 30.35 2.7M
2025-02-03 28.65 28.83 27.37 27.72 3.1M
2025-01-31 30.07 30.07 28.99 29.26 1.7M
2025-01-30 30.98 31.08 29.62 30.13 1.7M
2025-01-29 29.56 30.58 29.40 30.45 1.7M
2025-01-28 30.15 30.44 29.12 29.61 1.1M
2025-01-27 30.27 31.48 29.81 30.13 2.2M
2025-01-24 30.39 30.74 29.66 29.92 1.3M
2025-01-23 29.70 30.69 29.60 30.45 1.9M
2025-01-22 30.44 30.44 29.24 29.33 1.7M
2025-01-21 30.99 30.99 30.00 30.79 1.6M
2025-01-17 30.47 31.37 30.10 31.01 2.5M
2025-01-16 31.01 31.33 30.37 30.48 2.1M
2025-01-15 30.39 31.67 30.04 31.31 3.3M
2025-01-14 29.07 29.77 28.54 29.73 2.5M
2025-01-13 28.16 30.32 28.07 29.42 3.6M
2025-01-10 27.19 28.72 27.19 27.98 2.8M
2025-01-08 26.65 27.20 26.25 27.05 1.9M
2025-01-07 26.70 27.13 26.34 26.87 1.6M
2025-01-06 27.21 27.74 26.61 26.68 1.8M
2025-01-03 26.77 27.20 26.35 27.16 1.9M
2025-01-02 26.80 27.20 26.48 26.77 1.6M