PBF Energy (PBF) Historical Stock Prices

PBF Energy Inc. (PBF), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Apr 9, 2026	43.14	44.25	39.78	40.55	40.13	3,899,100
Apr 8, 2026	42.04	43.69	41.00	43.03	42.58	4,995,400
Apr 7, 2026	46.50	47.78	45.80	46.18	45.70	3,045,900
Apr 6, 2026	44.48	46.40	44.00	46.37	45.89	1,887,400
Apr 2, 2026	48.00	48.71	44.86	45.39	44.92	2,735,900
Apr 1, 2026	46.57	48.00	45.22	46.09	45.61	5,023,900
Mar 31, 2026	49.41	50.93	46.51	47.62	47.13	5,154,800
Mar 30, 2026	52.12	52.18	49.58	50.29	49.77	2,939,000
Mar 27, 2026	50.38	51.70	49.69	51.23	50.70	3,168,400
Mar 26, 2026	49.75	51.80	48.92	50.37	49.85	3,846,100
Mar 25, 2026	48.25	50.12	48.05	49.35	48.84	3,604,800
Mar 24, 2026	47.90	50.64	47.79	50.09	49.57	4,952,400
Mar 23, 2026	46.63	47.70	45.81	46.59	46.11	5,831,200
Mar 20, 2026	47.09	49.73	46.45	49.32	48.81	5,931,300
Mar 19, 2026	47.54	50.47	46.60	46.83	46.34	5,134,100
Mar 18, 2026	46.00	47.17	44.70	47.09	46.60	5,214,900
Mar 17, 2026	44.70	44.80	43.90	44.55	44.09	3,367,600
Mar 16, 2026	43.36	44.69	42.56	43.57	43.12	2,191,900
Mar 13, 2026	42.32	44.26	41.55	43.50	43.05	3,346,600
Mar 12, 2026	42.46	43.85	40.70	42.92	42.47	5,608,200
Mar 11, 2026	41.00	42.51	40.61	41.99	41.55	3,593,300
Mar 10, 2026	39.08	40.60	38.27	39.65	39.24	5,629,800
Mar 9, 2026	43.84	44.10	37.54	38.12	37.72	6,553,400
Mar 6, 2026	46.53	46.53	42.08	43.25	42.80	4,535,500
Mar 5, 2026	45.42	47.18	44.27	45.66	45.19	6,362,000

Historical stock prices.