PBF Energy(GB:0KE0)
$65.99-3.84 (-2.55%)
GB:0KE0
PBF Energy historical prices
$65.99
At close:-3.84 (-2.55%)
PBF Energy (0KE0) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 69.85 | 69.85 | 65.26 | 65.99 | 65.99 | -2.55% | 1,155 | 0.27 |
| Nov 09, 2026 | 68.44 | 70.66 | 66.50 | 69.83 | 69.83 | +3.12% | 4,025 | 0.96 |
| Nov 06, 2026 | 68.95 | 69.80 | 66.19 | 67.72 | 67.72 | -3.64% | 4,463 | 1.07 |
| Nov 05, 2026 | 73.00 | 74.44 | 69.36 | 70.28 | 70.28 | -1.18% | 1,983 | 0.44 |
| Nov 04, 2026 | 76.96 | 79.25 | 69.01 | 71.12 | 71.12 | -9.38% | 2,273 | 0.51 |
| Nov 03, 2026 | 77.10 | 79.63 | 74.50 | 78.48 | 78.48 | +3.41% | 19,929 | 4.73 |
| Nov 02, 2026 | 77.76 | 79.00 | 74.70 | 75.89 | 75.89 | -1.67% | 3,316 | 0.79 |
| Oct 30, 2026 | 76.00 | 79.22 | 75.00 | 77.18 | 77.18 | +3.93% | 4,149 | 1.00 |
| Oct 29, 2026 | 75.10 | 77.00 | 73.29 | 74.26 | 74.26 | +0.83% | 5,595 | 1.35 |
| Oct 28, 2026 | 73.41 | 76.21 | 71.97 | 73.65 | 73.65 | -0.58% | 2,682 | 0.63 |
| Oct 27, 2026 | 80.15 | 80.55 | 73.78 | 74.08 | 74.08 | -8.28% | 2,246 | 0.49 |
| Oct 26, 2026 | 75.26 | 82.15 | 73.57 | 80.77 | 80.77 | +5.31% | 2,699 | 0.59 |
| Oct 23, 2026 | 79.30 | 81.78 | 76.70 | 76.70 | 76.70 | -3.72% | 2,677 | 0.59 |
| Oct 22, 2026 | 81.83 | 83.44 | 78.12 | 79.66 | 79.66 | -2.85% | 3,525 | 0.77 |
| Oct 21, 2026 | 83.67 | 85.78 | 80.81 | 82.00 | 82.00 | -1.36% | 1,234 | 0.27 |
| Oct 20, 2026 | 81.80 | 83.25 | 80.35 | 83.13 | 83.13 | +1.48% | 2,110 | 0.46 |
| Oct 19, 2026 | 84.43 | 87.35 | 81.77 | 81.92 | 81.92 | -4.52% | 3,812 | 0.82 |
| Oct 16, 2026 | 87.59 | 90.56 | 84.01 | 85.80 | 85.80 | -2.09% | 3,600 | 0.78 |
| Oct 15, 2026 | 90.50 | 90.50 | 86.00 | 87.63 | 87.63 | -1.43% | 6,989 | 1.54 |
| Oct 14, 2026 | 91.99 | 93.16 | 88.24 | 88.90 | 88.90 | -2.25% | 2,695 | 0.59 |
| Oct 13, 2026 | 87.50 | 91.00 | 84.91 | 90.95 | 90.95 | +7.24% | 4,489 | 1.00 |
| Oct 12, 2026 | 84.62 | 87.59 | 83.56 | 84.81 | 84.81 | -1.46% | 1,715 | 0.38 |
| Oct 09, 2026 | 87.83 | 90.50 | 85.36 | 86.07 | 86.07 | -2.49% | 3,072 | 0.67 |
| Oct 08, 2026 | 84.50 | 88.97 | 84.50 | 88.27 | 88.27 | +5.67% | 4,659 | 1.02 |
| Oct 07, 2026 | 83.38 | 85.75 | 82.25 | 83.53 | 83.53 | +1.19% | 2,290 | 0.50 |
| Oct 06, 2026 | 84.00 | 84.00 | 80.84 | 82.55 | 82.55 | -2.81% | 7,331 | 1.64 |
| Oct 05, 2026 | 80.99 | 85.04 | 80.00 | 84.94 | 84.94 | +4.50% | 6,547 | 1.48 |
| Oct 02, 2026 | 80.65 | 83.00 | 77.00 | 81.28 | 81.28 | +0.16% | 4,192 | 0.96 |
| Oct 01, 2026 | 77.77 | 81.63 | 75.92 | 81.15 | 81.15 | +2.04% | 3,089 | 0.71 |
| Sep 30, 2026 | 76.35 | 79.70 | 74.25 | 79.53 | 79.53 | +5.67% | 2,392 | 0.55 |
| Sep 29, 2026 | 75.98 | 75.98 | 72.51 | 75.26 | 75.26 | +0.94% | 2,077 | 0.48 |
| Sep 28, 2026 | 74.95 | 75.98 | 73.85 | 74.56 | 74.56 | +4.62% | 1,859 | 0.43 |
| Sep 25, 2026 | 71.39 | 71.77 | 69.65 | 71.27 | 71.27 | -3.37% | 5,035 | 1.18 |
| Sep 24, 2026 | 71.00 | 74.13 | 69.47 | 73.76 | 73.76 | +5.42% | 4,214 | 1.00 |
| Sep 23, 2026 | 71.40 | 75.00 | 68.50 | 69.96 | 69.96 | -4.53% | 9,927 | 2.44 |
| Sep 22, 2026 | 72.71 | 75.00 | 70.05 | 73.28 | 73.28 | -1.57% | 5,967 | 1.50 |
| Sep 21, 2026 | 76.88 | 78.23 | 73.74 | 74.45 | 74.45 | -2.71% | 3,382 | 0.85 |
| Sep 18, 2026 | 75.47 | 78.44 | 75.47 | 76.52 | 76.52 | -0.86% | 3,390 | 0.86 |
| Sep 17, 2026 | 76.30 | 77.91 | 74.11 | 77.18 | 77.18 | +0.46% | 3,110 | 0.79 |
| Sep 16, 2026 | 74.45 | 76.95 | 72.50 | 76.83 | 76.83 | +2.06% | 5,812 | 1.51 |
| Sep 15, 2026 | 71.38 | 75.94 | 68.38 | 75.28 | 75.28 | +4.76% | 9,985 | 2.70 |
| Sep 14, 2026 | 81.50 | 81.50 | 71.57 | 71.86 | 71.86 | -8.49% | 10,020 | 2.81 |
| Sep 11, 2026 | 77.46 | 82.80 | 75.69 | 78.53 | 78.53 | +0.49% | 6,914 | 1.99 |
| Sep 10, 2026 | 77.13 | 78.96 | 76.07 | 78.15 | 78.15 | +2.18% | 2,974 | 0.87 |
| Sep 09, 2026 | 77.76 | 78.74 | 75.42 | 76.48 | 76.48 | +0.04% | 2,527 | 0.74 |
| Sep 08, 2026 | 75.96 | 77.90 | 74.20 | 76.45 | 76.45 | +2.87% | 3,581 | 1.04 |
| Sep 07, 2026 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 75.76 | 76.71 | 72.46 | 74.32 | 74.32 | -0.55% | 1,539 | 0.44 |
| Sep 03, 2026 | 76.13 | 76.79 | 72.75 | 74.73 | 74.73 | -2.88% | 1,725 | 0.50 |
| Sep 02, 2026 | 75.70 | 78.48 | 74.32 | 76.95 | 76.95 | +2.67% | 5,011 | 1.46 |
