PBF Logistics LP (PBFX) Historical Stock Data
19.90 ↑0.00 (0.00%)
As of November 30, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, PBFX is up 0.14% a day on average. There have been 15 days where PBF Logistics LP closed green and 15 days where PBFX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-11-30 | 20.44 | 19.90 | ↓$0.54 (-2.64%) | 19.69 | 20.53 | 6.76M |
| 2022-11-29 | 20.61 | 20.39 | ↓$0.22 (-1.07%) | 20.20 | 20.82 | 1.26M |
| 2022-11-28 | 20.97 | 20.76 | ↓$0.21 (-1.00%) | 20.49 | 21.36 | 181.29K |
| 2022-11-25 | 21.72 | 21.55 | ↓$0.17 (-0.78%) | 21.54 | 21.92 | 160.29K |
| 2022-11-23 | 21.67 | 21.81 | ↑$0.14 (0.65%) | 21.63 | 21.87 | 352.49K |
| 2022-11-22 | 21.75 | 21.97 | ↑$0.22 (1.01%) | 21.74 | 22.06 | 666.17K |
| 2022-11-21 | 21.24 | 21.61 | ↑$0.37 (1.74%) | 21.14 | 21.72 | 398.87K |
| 2022-11-18 | 21.58 | 21.51 | ↓$0.07 (-0.32%) | 21.14 | 21.69 | 389.80K |
| 2022-11-17 | 21.48 | 21.77 | ↑$0.29 (1.35%) | 21.46 | 21.82 | 265.70K |
| 2022-11-16 | 22.00 | 21.89 | ↓$0.11 (-0.50%) | 21.82 | 22.25 | 184.60K |
| 2022-11-15 | 21.82 | 22.19 | ↑$0.37 (1.70%) | 21.79 | 22.37 | 188.18K |
| 2022-11-14 | 21.42 | 21.85 | ↑$0.43 (2.01%) | 21.42 | 22.21 | 205.76K |
| 2022-11-11 | 21.81 | 21.60 | ↓$0.21 (-0.96%) | 21.60 | 22.35 | 156.20K |
| 2022-11-10 | 21.59 | 21.78 | ↑$0.19 (0.88%) | 21.43 | 21.92 | 194.45K |
| 2022-11-09 | 21.60 | 21.34 | ↓$0.26 (-1.20%) | 21.34 | 22.28 | 308.79K |
| 2022-11-08 | 21.81 | 21.90 | ↑$0.09 (0.41%) | 21.63 | 21.97 | 164.86K |
| 2022-11-07 | 21.48 | 21.93 | ↑$0.45 (2.09%) | 21.48 | 22.01 | 208.67K |
| 2022-11-04 | 21.99 | 21.48 | ↓$0.51 (-2.32%) | 21.37 | 22.16 | 162.60K |
| 2022-11-03 | 21.55 | 21.87 | ↑$0.32 (1.48%) | 21.36 | 21.98 | 278.88K |
| 2022-11-02 | 21.82 | 21.59 | ↓$0.23 (-1.05%) | 21.52 | 22.08 | 270.39K |
| 2022-11-01 | 21.37 | 21.97 | ↑$0.60 (2.81%) | 21.12 | 21.97 | 380.09K |
| 2022-10-31 | 21.41 | 21.32 | ↓$0.09 (-0.42%) | 21.10 | 21.76 | 231.11K |
| 2022-10-28 | 21.89 | 21.73 | ↓$0.16 (-0.73%) | 21.59 | 22.31 | 194.69K |
| 2022-10-27 | 21.74 | 21.78 | ↑$0.04 (0.18%) | 21.71 | 22.60 | 382.27K |
| 2022-10-26 | 21.17 | 21.46 | ↑$0.29 (1.37%) | 20.94 | 21.70 | 345.20K |
| 2022-10-25 | 21.15 | 21.00 | ↓$0.15 (-0.71%) | 20.78 | 21.21 | 198.83K |
| 2022-10-24 | 21.14 | 21.15 | ↑$0.01 (0.05%) | 21.00 | 21.25 | 144.73K |
| 2022-10-21 | 21.32 | 21.10 | ↓$0.22 (-1.03%) | 20.93 | 21.41 | 244.29K |
| 2022-10-20 | 21.40 | 21.33 | ↓$0.07 (-0.33%) | 21.09 | 21.84 | 287.07K |
| 2022-10-19 | 20.92 | 21.23 | ↑$0.31 (1.48%) | 20.92 | 21.30 | 135.46K |
Create an account or log in to view more rows.
$PBFX more calls coming in
$PBFX let it ride
$PBFX Same thing
different day
$PBFX wow. The volume is so low today. Unreal
$PBFX now I buy
$PBFX added!
$PBFX lmao wtf was that
$PBFX we back
$PBFX keep inchin
$PBFX bear trap