UK Markets closed

PBF Logistics LP (PBFX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.46+0.10 (+0.70%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
09 Apr 202114.4114.6114.3514.4614.4689,500
08 Apr 202114.4314.7314.1914.5014.50125,700
07 Apr 202114.4014.6514.3214.3614.36116,500
06 Apr 202114.5314.8714.4314.4314.4373,800
05 Apr 202114.6314.7414.3014.5414.54184,200
01 Apr 202114.7014.7014.1314.6314.63162,400
31 Mar 202114.0714.8714.0214.7214.72348,300
30 Mar 202113.6414.3413.5614.2314.23290,100
29 Mar 202113.9614.0013.5613.7913.79107,100
26 Mar 202113.6713.9913.4213.9813.98286,400
25 Mar 202113.0213.4612.8713.4213.42188,500
24 Mar 202113.4413.4613.1113.1113.11199,500
23 Mar 202113.2513.4312.9113.1813.18208,000
22 Mar 202113.5513.6013.3013.5013.50159,000
19 Mar 202113.6113.8213.4213.7013.70790,100
18 Mar 202114.8014.8013.1713.3813.38596,100
17 Mar 202114.7414.9014.1914.8614.86171,700
16 Mar 202114.7814.7814.1314.6814.68170,900
15 Mar 202114.7315.1414.5814.6614.66263,100
12 Mar 202114.0814.5413.8614.5014.50361,700
11 Mar 202113.5414.1413.2714.1214.12299,300
10 Mar 202112.8513.4712.7513.3413.34451,000
09 Mar 202112.9713.0812.7312.7912.79160,200
08 Mar 202113.0013.2612.7312.9112.91201,300
05 Mar 202112.9213.0812.4212.8912.89235,200
04 Mar 202112.9413.2312.5312.7612.76314,100
03 Mar 202112.5813.1012.5812.9412.94327,800
02 Mar 202112.4212.5812.0812.4712.47271,500
01 Mar 202112.4412.8512.0212.4612.46503,100
26 Feb 202111.7212.0811.3211.4911.491,226,300
25 Feb 202112.9713.4611.7411.9311.931,125,600
24 Feb 202112.4913.2412.4913.0113.01820,300
24 Feb 20210.3 Dividend
23 Feb 202112.8013.3512.3613.1012.80889,500
22 Feb 202112.3413.2712.2512.8312.54768,800
19 Feb 202111.5912.3111.5112.2411.96562,500
18 Feb 202111.8411.9311.2511.3511.09364,600
17 Feb 202111.5911.8811.4011.7911.52416,700
16 Feb 202111.2511.4510.9011.3611.10528,100
12 Feb 202111.0611.2210.8011.0110.76234,100
11 Feb 202110.7411.1510.2011.0610.81466,700
10 Feb 202110.7511.0610.6610.9910.74483,900
09 Feb 202110.2910.6010.1110.5410.30277,000
08 Feb 202110.3410.4510.1810.2410.01281,100
05 Feb 202110.2710.3510.1010.209.97233,100
04 Feb 202110.2210.3010.0510.139.90109,700
03 Feb 202110.0010.239.8910.149.91240,700
02 Feb 202110.0210.129.819.899.66184,700
01 Feb 202110.0010.149.809.899.66238,600
29 Jan 20219.9010.139.779.999.76182,800
28 Jan 20219.8810.079.7610.069.83178,700
27 Jan 20219.869.919.659.899.66187,500
26 Jan 20219.9910.199.759.909.67192,900
25 Jan 20219.939.969.699.899.66214,700
22 Jan 20219.9410.089.9010.069.8396,200
21 Jan 202110.2510.289.9510.119.88245,900
20 Jan 202110.5710.6810.1910.209.97231,200
19 Jan 202110.4510.7410.3010.5110.27238,500
15 Jan 202110.4910.5410.1810.2910.05232,800
14 Jan 202110.0510.5510.0510.4510.21225,600
13 Jan 202110.0310.419.959.999.76266,800
12 Jan 20219.8710.139.859.989.75205,300
11 Jan 20219.589.889.589.739.51194,800
08 Jan 202110.0010.009.659.779.55194,800
07 Jan 20219.9310.089.7110.019.78147,900
06 Jan 20219.669.909.569.789.56387,300
05 Jan 20219.449.789.359.599.37300,100
04 Jan 20219.309.549.189.269.05260,100
31 Dec 20209.179.269.089.158.94227,900
30 Dec 20208.628.948.628.918.71191,400
29 Dec 20208.878.888.558.618.41211,600
28 Dec 20209.119.208.588.668.46396,200
24 Dec 20209.109.139.019.118.9042,500
23 Dec 20209.129.309.059.088.87152,000
22 Dec 20209.199.339.109.118.90114,900
21 Dec 20209.059.259.029.178.96176,800
18 Dec 20209.289.359.119.229.01730,900
17 Dec 20209.489.519.049.289.07219,500
16 Dec 20209.659.689.309.379.16169,900
15 Dec 20209.389.809.319.649.42306,700
14 Dec 202010.0910.149.019.449.22671,900
11 Dec 20209.9910.149.7910.069.83181,700
10 Dec 20209.7610.099.7610.069.83545,800
09 Dec 202010.0110.189.729.819.59172,800
08 Dec 20209.9410.289.879.979.74369,400
07 Dec 202010.2610.319.859.959.72166,200
04 Dec 20209.9210.319.9210.2310.00155,700
03 Dec 20209.719.879.559.809.58180,500
02 Dec 20209.459.819.309.719.49215,000
01 Dec 20209.559.709.289.479.25211,400
30 Nov 20209.779.799.259.339.12194,200
27 Nov 20209.809.909.589.669.44107,600
25 Nov 20209.659.979.489.809.58208,700
24 Nov 20209.729.959.589.629.40287,700
23 Nov 20209.059.639.059.559.33300,000
20 Nov 20209.089.138.918.958.75140,800
19 Nov 20208.709.158.659.088.87354,300
18 Nov 20208.709.308.658.788.58399,900
17 Nov 20208.638.708.368.698.49328,800
16 Nov 20208.508.698.488.638.43320,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...