PBF Energy Inc (PBF) Historical Stock Data
31.50 ↑0.35 (1.12%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PBF is down -0.72% a day on average. There have been 11 days where PBF Energy Inc closed green and 19 days where PBF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-12 | 31.26 | 31.50 | ↑$0.24 (0.77%) | 31.09 | 31.92 | 1.96M |
| 2024-09-11 | 32.25 | 31.15 | ↓$1.10 (-3.41%) | 30.61 | 32.36 | 2.98M |
| 2024-09-10 | 32.26 | 32.33 | ↑$0.07 (0.22%) | 31.57 | 32.43 | 3.22M |
| 2024-09-09 | 32.36 | 31.97 | ↓$0.39 (-1.21%) | 31.90 | 32.67 | 2.71M |
| 2024-09-06 | 32.39 | 32.33 | ↓$0.06 (-0.19%) | 31.78 | 32.89 | 2.85M |
| 2024-09-05 | 33.37 | 32.23 | ↓$1.14 (-3.42%) | 32.14 | 33.37 | 2.59M |
| 2024-09-04 | 33.46 | 33.06 | ↓$0.40 (-1.20%) | 32.98 | 33.93 | 2.64M |
| 2024-09-03 | 33.35 | 33.38 | ↑$0.03 (0.09%) | 32.89 | 33.73 | 2.81M |
| 2024-08-30 | 33.19 | 34.06 | ↑$0.87 (2.62%) | 32.98 | 34.49 | 2.59M |
| 2024-08-29 | 33.19 | 33.35 | ↑$0.16 (0.48%) | 32.17 | 33.47 | 1.81M |
| 2024-08-28 | 32.42 | 32.62 | ↑$0.20 (0.62%) | 32.29 | 33.53 | 2.28M |
| 2024-08-27 | 33.13 | 32.72 | ↓$0.41 (-1.24%) | 32.64 | 33.30 | 1.99M |
| 2024-08-26 | 34.49 | 33.38 | ↓$1.11 (-3.22%) | 33.18 | 34.57 | 1.88M |
| 2024-08-23 | 33.87 | 34.21 | ↑$0.34 (1.00%) | 33.49 | 34.31 | 1.93M |
| 2024-08-21 | 34.59 | 34.37 | ↓$0.22 (-0.64%) | 34.06 | 34.80 | 2.26M |
| 2024-08-20 | 36.46 | 34.07 | ↓$2.39 (-6.56%) | 33.41 | 36.65 | 3.89M |
| 2024-08-19 | 36.79 | 36.74 | ↓$0.05 (-0.14%) | 36.18 | 36.95 | 1.42M |
| 2024-08-16 | 36.23 | 36.75 | ↑$0.52 (1.44%) | 36.20 | 37.22 | 1.52M |
| 2024-08-15 | 36.87 | 36.66 | ↓$0.21 (-0.57%) | 36.25 | 37.38 | 1.71M |
| 2024-08-14 | 36.80 | 36.49 | ↓$0.31 (-0.84%) | 36.22 | 36.89 | 1.45M |
| 2024-08-13 | 36.83 | 36.42 | ↓$0.41 (-1.11%) | 36.33 | 36.99 | 2.07M |
| 2024-08-12 | 37.45 | 37.41 | ↓$0.04 (-0.11%) | 36.74 | 37.99 | 2.81M |
| 2024-08-09 | 37.54 | 37.16 | ↓$0.38 (-1.01%) | 37.08 | 37.86 | 2.36M |
| 2024-08-08 | 36.80 | 37.60 | ↑$0.80 (2.17%) | 36.62 | 37.71 | 2.43M |
| 2024-08-07 | 36.51 | 36.42 | ↓$0.09 (-0.25%) | 36.23 | 36.89 | 1.93M |
| 2024-08-06 | 35.66 | 35.96 | ↑$0.30 (0.84%) | 35.32 | 36.83 | 3.11M |
| 2024-08-05 | 34.83 | 35.42 | ↑$0.59 (1.69%) | 33.80 | 35.91 | 4.07M |
| 2024-08-02 | 38.21 | 36.20 | ↓$2.01 (-5.26%) | 36.13 | 38.44 | 2.86M |
| 2024-08-01 | 39.52 | 39.20 | ↓$0.32 (-0.81%) | 38.34 | 41.90 | 3.66M |
| 2024-07-31 | 41.72 | 40.75 | ↓$0.97 (-2.33%) | 40.53 | 42.64 | 3.08M |
Create an account or log in to view more rows.
$PBF I warned everyone this company sucks
$PBF Guys when can we expect that 30% drop?
$PBF today feels different to the moon
$PBF go green today and we gap up tomrrow
$PBF Who’s still buying calls?
$PBF C'mon
do a spike!!
$PBF hold
$PBF diamond balls
$PBF is it time?
$PBF let’s go baby!