Historical Stock Price
PBFX historical stock prices picture
PBFX (PBFX) has the following price history information. Looking back at PBFX historical stock prices for the last five trading days, on November 23, 2022, PBFX opened at $21.67, traded as high as $21.87 and as low as $21.63, and closed at $21.81. Trading volume was a total of 352.50K shares. On November 25, 2022, PBFX opened at $21.72, traded as high as $21.93 and as low as $21.54, and closed at $21.55. Trading volume was a total of 160.30K shares. On November 28, 2022, PBFX opened at $20.97, traded as high as $21.36 and as low as $20.46, and closed at $20.76. Trading volume was a total of 181.30K shares. On November 29, 2022, PBFX opened at $20.61, traded as high as $20.82 and as low as $20.20, and closed at $20.39. Trading volume was a total of 1.26M shares. On November 30, 2022, PBFX opened at $20.44, traded as high as $20.56 and as low as $19.68, and closed at $19.90. Trading volume was a total of 6.89M shares.

PBFX Historical Stock Prices By Date:

PBFX historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into PBFX shares, starting with a $10,000 purchase of PBFX, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 05/12/2014
End date: 11/30/2022
Start price/share: $27.80
End price/share: $19.90
Starting shares: 359.71
Ending shares: 745.64
Dividends reinvested/share: $13.30
Total return: 48.38%
Average Annual Total Return: 4.72%
Starting investment: $10,000.00
Ending investment: $14,839.93
Years: 8.56
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 05/12/2014
End date: 11/30/2022
Start price/share: $27.80
End price/share: $19.90
Dividends collected/share: $13.30
Total return: 19.42%
Average Annual Total Return: 2.10%
Starting investment: $10,000.00
Ending investment: $11,946.77
Years: 8.56
Date Open High Low Close Volume
11/23/2022 $21.67 $21.87 $21.63 $21.81 352.50K
11/25/2022 $21.72 $21.93 $21.54 $21.55 160.30K
11/28/2022 $20.97 $21.36 $20.46 $20.76 181.30K
11/29/2022 $20.61 $20.82 $20.20 $20.39 1.26M
11/30/2022 $20.44 $20.56 $19.68 $19.90 6.89M
PBF Logistics is a limited partnership that owns or leases, operates, develops and acquires crude oil and refined products terminals, pipelines, storage facilities and similar logistics assets. Co.'s segments include: transportation and terminaling and storage. Co.'s transportation and terminaling segment consists of operating segments that include product terminals, pipelines, crude unloading facilities and other facilities capable of transporting and handling crude oil, refined products and natural gas. Co.'s storage segment consists of operating segments that include storage and other facilities capable of processing crude oil and handling crude oil, refined products and intermediates.
Date Close
11/23/2022$21.81
11/25/2022$21.55
11/28/2022$20.76
11/29/2022$20.39
11/30/2022$19.90
PBFX is categorized under the Energy sector; below are some other companies in the same sector:

PBG Historical Stock Prices
PBR Historical Stock Prices
PDCE Historical Stock Prices
PDO Historical Stock Prices
PDQ Historical Stock Prices
PDS Historical Stock Prices
PE Historical Stock Prices
PEC Historical Stock Prices
PED Historical Stock Prices
PEH Historical Stock Prices

Also explore: PBFX shares outstanding history

Email EnvelopeFree PBFX Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


PBFX Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.