PBF Energy Inc. Class A Common Stock (PBF)

35.60
-0.46 (-1.28%)
NYSE · Last Trade: Mar 1st, 9:36 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202636.3736.3734.7735.603,743,39935.60
2/26/202634.3036.7534.2136.062,790,49136.06
2/25/202635.0635.3033.8134.991,814,28434.99
2/24/202633.7135.1233.7135.092,487,49834.81
2/23/202634.5234.8532.7134.322,404,81134.05
2/20/202633.6634.8733.4034.382,177,99534.11
2/19/202633.3334.3833.1933.902,468,64533.63
2/18/202634.9734.9733.1033.213,465,17632.95
2/17/202634.6935.4833.4533.962,667,06333.69
2/13/202634.3434.6333.4034.542,981,37434.27
2/12/202636.4838.8332.7933.674,576,10133.41
2/11/202635.2535.9834.1035.774,393,35935.49
2/10/202635.1035.1033.9534.482,511,72834.21
2/09/202635.3836.1234.5635.262,168,60434.98
2/06/202634.3736.2134.3735.512,800,76235.23
2/05/202634.5934.9934.0034.492,298,64634.22
2/04/202634.7836.1034.0235.293,420,37035.01
2/03/202632.7034.5131.5034.463,648,46234.19
2/02/202632.1333.2131.4432.472,350,34432.22
1/30/202633.4133.7532.2733.462,524,68133.20
1/29/202633.8134.9833.0733.262,317,51733.00
1/28/202633.5133.6531.9132.901,914,46932.64
1/27/202632.7933.3232.1633.042,154,25332.78
1/26/202633.4133.4532.0232.212,991,34631.96
1/23/202633.5435.7433.3033.412,795,28433.15
1/22/202632.7934.2232.5333.003,837,75132.74
1/21/202631.2533.1831.2532.823,832,12632.56
1/20/202629.9531.1829.8430.793,355,44530.55
1/16/202631.0631.1029.2029.533,277,72329.30
1/15/202631.5732.0031.0331.192,086,75030.95
1/14/202631.0633.4730.8932.424,739,37532.17
1/13/202633.2234.7632.5232.904,010,58232.64
1/12/202633.3934.4232.3332.795,004,57832.53
1/09/202632.8032.9231.4432.774,990,67832.51
1/08/202629.2532.8328.6132.155,365,27131.90
1/07/202628.7430.2027.4528.246,319,25228.02
1/06/202629.5929.7527.1627.233,954,65727.02
1/05/202630.6531.3828.6029.507,957,18629.27
1/02/202627.3328.8127.1428.533,980,94128.31
12/31/202526.0927.5025.6427.124,142,27126.91
12/30/202526.7726.8726.0026.041,641,97425.84
12/29/202526.3426.9526.2626.541,777,94026.33
12/26/202526.4126.4425.9926.151,475,00025.95
12/24/202526.5026.6325.9426.52731,19526.31
12/23/202526.1626.6425.9026.601,776,59226.39
12/22/202526.9627.2025.9226.122,181,52725.92
12/19/202526.0626.8426.0026.353,668,84926.14
12/18/202526.3626.4325.6226.022,150,01825.82
12/17/202526.9327.1025.8626.613,326,98126.40
12/16/202529.2829.6026.4326.645,185,33226.43
12/15/202530.4530.4629.4129.932,813,79529.70
12/12/202531.5231.6530.1630.363,447,63330.12
12/11/202530.9531.6230.5130.812,404,41130.57
12/10/202530.9632.0530.0431.754,343,60931.50
12/09/202531.8932.9031.4131.453,370,21631.20
12/08/202532.2033.1631.3031.962,688,74331.71
12/05/202533.3834.3233.3833.401,863,84933.14
12/04/202533.8534.1932.7533.381,790,05133.12
12/03/202534.6535.1633.3233.792,266,69833.53
12/02/202534.2634.9532.8834.552,825,22434.28
12/01/202534.5735.9434.2634.702,693,73134.43