PBF Energy Inc.

PBF · NYSE

Prices in USD

Historical prices

PBF Energy Inc. (PBF), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Sep 1, 202675.0076.1672.2374.9974.995,008,700
Aug 31, 202673.9775.5070.2072.9972.993,760,000
Aug 28, 202668.8772.2168.8771.2871.281,820,700
Aug 27, 202669.9870.2067.5668.5968.591,739,100
Aug 26, 202665.1271.0763.9569.7369.732,156,800
Aug 25, 202669.0670.2966.3266.5166.511,883,200
Aug 24, 202672.4173.5068.9369.5169.512,965,000
Aug 21, 202670.3374.0570.0273.5373.532,955,200
Aug 20, 202674.5074.9969.2569.5669.562,205,200
Aug 19, 202674.8775.6172.5073.9173.912,068,400
Aug 18, 202675.5075.6872.9175.2075.202,099,300
Aug 17, 202672.9375.6871.9575.0775.072,946,600
Aug 14, 202674.2374.5071.2671.8571.852,829,800
Aug 13, 202669.8974.5169.3574.3674.082,393,300
Aug 12, 202668.9171.4268.4570.3470.082,307,600
Aug 11, 202666.5169.5566.2369.3569.093,469,800
Aug 10, 202663.9466.7762.9066.2966.043,990,900
Aug 7, 202660.4863.4358.8861.7161.482,876,400
Aug 6, 202662.6062.6259.8861.2461.013,275,100
Aug 5, 202665.7467.1561.0561.1760.943,667,800
Aug 4, 202666.3566.8364.2565.8965.654,170,700
Aug 3, 202669.1272.7567.1667.9167.664,897,000
Jul 31, 202673.6074.0569.7072.2872.013,099,700
Jul 30, 202665.0074.7464.4373.1072.836,593,300
Jul 29, 202662.5664.2862.1963.3563.123,595,000