PBF Energy Inc (PBF) Historical Stock Data
26.64 ↓3.29 (-10.99%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PBF is down -0.19% a day on average. There have been 16 days where PBF Energy Inc closed green and 14 days where PBF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 29.28 | 26.64 | ↓$2.64 (-9.02%) | 26.43 | 29.60 | 4.64M |
| 2025-12-15 | 30.45 | 29.93 | ↓$0.52 (-1.71%) | 29.42 | 30.46 | 2.31M |
| 2025-12-12 | 31.52 | 30.36 | ↓$1.16 (-3.68%) | 30.16 | 31.65 | 3.33M |
| 2025-12-11 | 30.95 | 30.81 | ↓$0.14 (-0.45%) | 30.51 | 31.62 | 1.92M |
| 2025-12-10 | 30.96 | 31.75 | ↑$0.79 (2.55%) | 30.05 | 32.05 | 4.17M |
| 2025-12-09 | 31.89 | 31.45 | ↓$0.44 (-1.38%) | 31.43 | 32.90 | 2.83M |
| 2025-12-08 | 32.20 | 31.96 | ↓$0.24 (-0.75%) | 31.30 | 33.17 | 2.35M |
| 2025-12-05 | 33.38 | 33.40 | ↑$0.02 (0.06%) | 33.38 | 34.32 | 1.86M |
| 2025-12-04 | 33.85 | 33.38 | ↓$0.47 (-1.39%) | 32.75 | 34.19 | 1.48M |
| 2025-12-03 | 34.65 | 33.79 | ↓$0.86 (-2.48%) | 33.33 | 35.16 | 1.88M |
| 2025-12-02 | 34.26 | 34.55 | ↑$0.29 (0.85%) | 32.91 | 34.95 | 2.05M |
| 2025-12-01 | 34.57 | 34.70 | ↑$0.13 (0.38%) | 34.26 | 35.94 | 2.65M |
| 2025-11-28 | 34.17 | 34.48 | ↑$0.31 (0.91%) | 34.01 | 34.79 | 765.74K |
| 2025-11-26 | 34.53 | 33.76 | ↓$0.77 (-2.23%) | 33.76 | 35.06 | 2.03M |
| 2025-11-25 | 33.90 | 34.43 | ↑$0.53 (1.56%) | 33.19 | 34.67 | 2.54M |
| 2025-11-24 | 34.60 | 34.71 | ↑$0.11 (0.32%) | 32.86 | 34.80 | 2.72M |
| 2025-11-21 | 34.23 | 34.86 | ↑$0.63 (1.84%) | 33.57 | 35.16 | 2.30M |
| 2025-11-20 | 37.31 | 34.75 | ↓$2.56 (-6.86%) | 34.66 | 37.93 | 2.74M |
| 2025-11-19 | 37.51 | 37.46 | ↓$0.05 (-0.13%) | 36.39 | 38.15 | 1.92M |
| 2025-11-18 | 37.80 | 39.39 | ↑$1.59 (4.21%) | 37.29 | 39.57 | 1.78M |
| 2025-11-17 | 38.81 | 37.89 | ↓$0.92 (-2.37%) | 37.49 | 39.06 | 1.49M |
| 2025-11-14 | 37.67 | 38.99 | ↑$1.32 (3.50%) | 37.10 | 39.86 | 1.82M |
| 2025-11-13 | 38.58 | 37.42 | ↓$1.16 (-3.01%) | 36.82 | 38.85 | 1.84M |
| 2025-11-12 | 39.96 | 38.71 | ↓$1.25 (-3.13%) | 38.23 | 39.96 | 2.04M |
| 2025-11-11 | 40.13 | 40.24 | ↑$0.11 (0.27%) | 39.89 | 41.48 | 2.48M |
| 2025-11-10 | 37.13 | 39.82 | ↑$2.70 (7.26%) | 36.14 | 40.07 | 3.68M |
| 2025-11-07 | 36.84 | 36.91 | ↑$0.07 (0.19%) | 36.22 | 38.58 | 2.76M |
| 2025-11-06 | 35.55 | 36.84 | ↑$1.29 (3.63%) | 35.55 | 38.49 | 3.29M |
| 2025-11-05 | 34.99 | 35.32 | ↑$0.33 (0.94%) | 34.67 | 35.97 | 2.12M |
| 2025-11-04 | 33.86 | 35.31 | ↑$1.45 (4.28%) | 32.60 | 35.49 | 2.50M |
Create an account or log in to view more rows.
$PBF to the moon!!! lfG
$PBF the redness has arrived
$PBF HOLDING LONG AND STRONG!!!
$PBF what happened
$PBF Any red I see I shall buy
$PBF rocket fuel tanks are full. Gonna shoot to the stars
$PBF We will not sell!
$PBF TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$PBF this is going to skyrocket tmr!!!
$PBF I warned everyone this company sucks