PBF Energy Inc. Class A Common Stock (PBF)

71.28
+0.32 (0.45%)
NYSE · Last Trade: Nov 13th, 10:33 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PBF Energy Inc. Class A Common Stock (PBF)

DateOpenHighLowCloseVolumeAdjusted Close
11/13/202671.7572.0068.6771.281,157,50271.28
11/12/202669.7872.4268.5570.961,863,09470.96
11/11/202667.8569.8167.1569.732,051,74069.41
11/10/202666.7068.1965.2465.912,626,37165.60
11/09/202667.9470.6467.8369.552,077,18569.23
11/06/202668.4869.0065.8567.271,841,39366.96
11/05/202673.4573.8068.2468.372,613,08568.05
11/04/202676.2977.4668.9872.624,472,24272.28
11/03/202675.9279.6975.6977.812,497,86177.45
11/02/202676.6979.0074.7475.083,057,09074.73
10/30/202676.1279.4875.8278.002,911,80477.64
10/29/202676.7576.9572.7475.543,639,66175.19
10/28/202675.0076.0071.9073.282,913,43872.94
10/27/202679.8079.9773.3373.632,928,62673.29
10/26/202675.8682.7375.8680.552,283,49980.17
10/23/202679.3979.5375.6476.173,170,84475.81
10/22/202682.3582.7878.1179.252,424,67078.88
10/21/202683.0085.6280.5081.542,044,14781.16
10/20/202681.3883.9380.3083.002,769,03582.61
10/19/202685.7987.4479.6481.263,287,96980.88
10/16/202687.3188.6784.1084.522,900,48184.13
10/15/202687.1188.0185.2486.992,747,31186.58
10/14/202691.7392.4688.1789.512,977,68689.09
10/13/202685.8791.5385.3291.173,400,69790.75
10/12/202685.9987.7884.2785.021,623,87684.62
10/09/202688.2988.5883.5384.273,498,00183.88
10/08/202685.4089.4884.8389.343,064,68488.92
10/07/202683.9285.7582.9083.682,284,82983.29
10/06/202682.6083.5380.7582.881,983,71182.49
10/05/202680.6385.0880.0584.163,276,02083.77
10/02/202681.3483.3677.1780.783,960,30480.40
10/01/202677.4682.3777.1782.344,080,25881.96
9/30/202676.6080.2875.9876.963,222,63276.60
9/29/202673.0175.9172.3975.232,644,07274.88
9/28/202674.7475.8473.1274.392,466,35374.04
9/25/202670.9674.6269.3673.692,868,37973.35
9/24/202670.9474.2869.6571.903,196,19271.56
9/23/202672.2974.7668.4070.474,082,52770.14
9/22/202671.2474.9970.0571.445,081,43171.11
9/21/202675.5478.4872.1472.484,297,99172.14
9/18/202676.5878.4875.8177.199,005,56976.83
9/17/202674.2877.9174.1177.162,486,48376.80
9/16/202673.0277.2072.5275.933,811,31775.58
9/15/202669.2075.9769.0374.729,375,64774.37
9/14/202677.0077.5870.0370.407,258,16170.07
9/11/202677.5582.6177.1778.303,148,01477.94
9/10/202678.4478.9775.9077.083,781,96476.72
9/09/202677.9277.9875.3976.512,001,41376.15
9/08/202676.5077.6075.7376.772,625,68576.41
9/04/202674.5075.2172.2474.341,872,74773.99
9/03/202674.7576.2272.8175.332,074,10274.98
9/02/202675.8977.9474.7175.482,787,55275.13
9/01/202675.0076.1672.2374.995,011,56774.64
8/31/202673.9775.5070.2072.993,760,52072.65
8/28/202668.8772.2168.8771.281,821,53970.95
8/27/202669.9870.1967.5668.591,739,30568.27
8/26/202665.1271.0763.9569.732,157,34769.41
8/25/202669.0670.2966.3266.511,883,53266.20
8/24/202672.4173.5068.9369.512,965,31069.19
8/21/202670.3374.0570.0273.532,956,28473.19
8/20/202674.5074.9969.2569.562,204,58569.24
8/19/202674.8775.6172.5073.912,068,25673.57
8/18/202675.5075.6872.9175.202,099,02374.85
8/17/202672.9375.6871.9575.072,946,17174.72
8/14/202674.2374.5071.2671.852,829,97571.52