PBF Energy, Inc. Class A PBF
NYSE · United States · Energy Minerals
$76.96+1.73 (+2.30%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $76.96 | +2.30% | $76.60 | $80.28 | $75.98 | 3.16M |
| 2026-09-29 | $75.23 | +1.13% | $73.01 | $75.91 | $72.39 | 2.57M |
| 2026-09-28 | $74.39 | +0.95% | $74.74 | $75.84 | $73.12 | 2.46M |
| 2026-09-25 | $73.69 | +2.49% | $70.96 | $74.62 | $69.36 | 2.87M |
| 2026-09-24 | $71.90 | +2.03% | $70.94 | $74.28 | $69.65 | 3.19M |
| 2026-09-23 | $70.47 | -1.36% | $72.29 | $74.76 | $68.40 | 4.08M |
| 2026-09-22 | $71.44 | -1.43% | $71.24 | $74.99 | $70.05 | 5.08M |
| 2026-09-21 | $72.48 | -6.10% | $75.54 | $78.48 | $72.14 | 4.30M |
| 2026-09-18 | $77.19 | +0.04% | $76.58 | $78.48 | $75.81 | 9.01M |
| 2026-09-17 | $77.16 | +1.62% | $74.28 | $77.91 | $74.11 | 2.49M |
| 2026-09-16 | $75.93 | +1.62% | $73.02 | $77.20 | $72.52 | 3.81M |
| 2026-09-15 | $74.72 | +6.14% | $69.20 | $75.98 | $69.03 | 9.37M |
| 2026-09-14 | $70.40 | -10.09% | $77.00 | $77.58 | $70.03 | 7.26M |
| 2026-09-11 | $78.30 | +1.58% | $77.55 | $82.61 | $77.17 | 2.96M |
| 2026-09-10 | $77.08 | +0.75% | $78.44 | $78.97 | $75.90 | 3.78M |
| 2026-09-09 | $76.51 | -0.34% | $77.92 | $77.98 | $75.39 | 2.00M |
| 2026-09-08 | $76.77 | +3.27% | $76.50 | $77.60 | $75.73 | 2.63M |
| 2026-09-04 | $74.34 | -1.31% | $74.50 | $75.21 | $72.24 | 1.87M |
| 2026-09-03 | $75.33 | -0.20% | $74.75 | $76.23 | $72.81 | 2.07M |
| 2026-09-02 | $75.48 | +0.65% | $75.89 | $77.94 | $74.71 | 2.78M |
| 2026-09-01 | $74.99 | +2.74% | $75.00 | $76.16 | $72.23 | 5.01M |
| 2026-08-31 | $72.99 | +2.40% | $73.97 | $75.50 | $70.20 | 3.76M |
| 2026-08-28 | $71.28 | +3.92% | $68.87 | $72.21 | $68.87 | 1.82M |
| 2026-08-27 | $68.59 | -1.63% | $69.98 | $70.20 | $67.56 | 1.74M |
| 2026-08-26 | $69.73 | +4.84% | $65.12 | $71.07 | $63.95 | 2.16M |
| 2026-08-25 | $66.51 | -4.32% | $69.06 | $70.29 | $66.32 | 1.88M |
| 2026-08-24 | $69.51 | -5.47% | $72.41 | $73.50 | $68.93 | 2.97M |
| 2026-08-21 | $73.53 | +5.71% | $70.33 | $74.05 | $70.02 | 2.96M |
| 2026-08-20 | $69.56 | -5.89% | $74.50 | $74.99 | $69.25 | 2.21M |
| 2026-08-19 | $73.91 | -1.72% | $74.87 | $75.61 | $72.50 | 2.07M |
| 2026-08-18 | $75.20 | +0.17% | $75.50 | $75.68 | $72.91 | 2.10M |
| 2026-08-17 | $75.07 | +4.48% | $72.93 | $75.68 | $71.95 | 2.95M |
| 2026-08-14 | $71.85 | -3.38% | $74.23 | $74.50 | $71.26 | 2.83M |
| 2026-08-13 | $74.36 | +5.72% | $69.89 | $74.51 | $69.35 | 2.39M |
| 2026-08-12 | $70.34 | +1.43% | $68.91 | $71.42 | $68.45 | 2.31M |
| 2026-08-11 | $69.35 | +4.62% | $66.51 | $69.55 | $66.23 | 3.47M |
| 2026-08-10 | $66.29 | +7.42% | $63.94 | $66.77 | $62.90 | 3.99M |
| 2026-08-07 | $61.71 | +0.77% | $60.48 | $63.43 | $58.88 | 2.88M |
| 2026-08-06 | $61.24 | +0.11% | $62.60 | $62.62 | $59.88 | 3.28M |
| 2026-08-05 | $61.17 | -7.16% | $65.74 | $67.15 | $61.05 | 3.67M |
| 2026-08-04 | $65.89 | -2.97% | $66.35 | $66.83 | $64.25 | 4.17M |
| 2026-08-03 | $67.91 | -6.05% | $69.12 | $72.75 | $67.16 | 4.90M |
| 2026-07-31 | $72.28 | -1.12% | $73.60 | $74.05 | $69.70 | 3.10M |
| 2026-07-30 | $73.10 | +15.39% | $65.00 | $74.74 | $64.43 | 6.59M |
| 2026-07-29 | $63.35 | +3.85% | $62.56 | $64.28 | $62.19 | 3.60M |
| 2026-07-28 | $61.00 | -2.80% | $63.55 | $64.49 | $60.06 | 2.83M |
| 2026-07-27 | $62.76 | +1.83% | $60.31 | $63.10 | $57.95 | 3.18M |
| 2026-07-24 | $61.63 | -0.52% | $61.57 | $63.24 | $60.40 | 2.91M |
| 2026-07-23 | $61.95 | -3.70% | $66.83 | $66.97 | $61.64 | 3.44M |
| 2026-07-22 | $64.33 | -2.60% | $67.17 | $68.33 | $64.05 | 3.18M |
| 2026-07-21 | $66.05 | +3.45% | $64.70 | $66.05 | $63.13 | 2.90M |
| 2026-07-20 | $63.85 | +1.75% | $62.46 | $64.67 | $62.23 | 2.58M |
| 2026-07-17 | $62.75 | +2.97% | $62.00 | $63.60 | $61.22 | 3.24M |
| 2026-07-16 | $60.94 | +3.71% | $59.22 | $61.58 | $58.29 | 2.32M |
| 2026-07-15 | $58.76 | -3.50% | $60.41 | $60.71 | $56.66 | 3.36M |
| 2026-07-14 | $60.89 | +6.01% | $58.30 | $61.02 | $57.86 | 3.86M |
| 2026-07-13 | $57.44 | +8.01% | $54.91 | $58.07 | $54.81 | 2.96M |
| 2026-07-10 | $53.18 | -0.24% | $54.16 | $54.82 | $51.70 | 1.69M |
| 2026-07-09 | $53.31 | +0.78% | $52.30 | $53.55 | $52.08 | 2.72M |
| 2026-07-08 | $52.90 | +9.16% | $50.03 | $53.18 | $49.66 | 4.28M |
| 2026-07-07 | $48.46 | -1.62% | $49.32 | $49.74 | $47.59 | 2.37M |
| 2026-07-06 | $49.26 | +3.03% | $47.73 | $50.32 | $47.09 | 2.13M |
| 2026-07-02 | $47.81 | -0.48% | $48.12 | $49.13 | $47.69 | 2.74M |
| 2026-07-01 | $48.04 | +5.54% | $45.94 | $48.05 | $45.81 | 2.94M |
| 2026-06-30 | $45.52 | -1.96% | $46.81 | $47.12 | $44.91 | 2.54M |
| 2026-06-29 | $46.43 | +7.70% | $43.50 | $47.54 | $43.50 | 4.29M |
| 2026-06-26 | $43.11 | +1.94% | $41.90 | $43.28 | $41.43 | 6.91M |
| 2026-06-25 | $42.29 | +4.83% | $39.89 | $42.68 | $39.64 | 2.36M |
| 2026-06-24 | $40.34 | -0.86% | $39.83 | $40.76 | $39.17 | 2.15M |
| 2026-06-23 | $40.69 | +3.56% | $38.77 | $41.00 | $38.00 | 3.07M |
| 2026-06-22 | $39.29 | +5.36% | $37.62 | $39.30 | $36.42 | 2.42M |
| 2026-06-18 | $37.29 | -1.27% | $37.03 | $37.97 | $36.39 | 3.47M |
| 2026-06-17 | $37.77 | -3.52% | $39.13 | $39.35 | $37.61 | 1.78M |
| 2026-06-16 | $39.15 | -1.29% | $38.99 | $39.87 | $38.72 | 2.23M |
| 2026-06-15 | $39.66 | -5.32% | $39.18 | $40.34 | $38.81 | 2.36M |
| 2026-06-12 | $41.89 | +1.85% | $40.72 | $42.99 | $40.62 | 1.71M |
| 2026-06-11 | $41.13 | -3.38% | $43.51 | $43.68 | $40.85 | 2.00M |
| 2026-06-10 | $42.57 | +5.48% | $40.76 | $43.62 | $40.76 | 2.76M |
| 2026-06-09 | $40.36 | -4.74% | $42.01 | $42.58 | $39.93 | 2.09M |
| 2026-06-08 | $42.37 | -0.31% | $43.20 | $44.67 | $42.21 | 1.70M |
| 2026-06-05 | $42.50 | -0.61% | $42.48 | $43.35 | $41.72 | 2.49M |
| 2026-06-04 | $42.76 | +0.49% | $41.30 | $42.84 | $40.58 | 1.61M |
| 2026-06-03 | $42.55 | -1.44% | $43.69 | $43.80 | $42.37 | 2.61M |
| 2026-06-02 | $43.17 | +3.20% | $41.57 | $43.89 | $41.34 | 2.33M |
| 2026-06-01 | $41.83 | +2.78% | $41.60 | $43.24 | $41.00 | 2.44M |
| 2026-05-29 | $40.70 | +2.21% | $39.86 | $40.74 | $39.20 | 3.68M |
| 2026-05-28 | $39.82 | +2.63% | $39.56 | $40.00 | $38.87 | 2.16M |
| 2026-05-27 | $38.80 | +1.41% | $37.00 | $39.29 | $36.61 | 2.77M |
| 2026-05-26 | $38.26 | -4.85% | $39.24 | $40.54 | $38.25 | 3.62M |
| 2026-05-22 | $40.21 | +2.92% | $38.98 | $40.81 | $38.80 | 2.40M |