PBF Energy Inc (PBF) Historical Stock Data
57.18 ↓0.21 (-0.37%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PBF is up 0.16% 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 57.02 | 57.18 | ↑$0.16 (0.28%) | 56.37 | 57.65 | 1.07M |
| 2024-04-23 | 56.18 | 57.39 | ↑$1.21 (2.15%) | 55.78 | 57.45 | 1.28M |
| 2024-04-22 | 55.95 | 56.55 | ↑$0.60 (1.07%) | 55.25 | 57.32 | 1.33M |
| 2024-04-19 | 55.36 | 55.92 | ↑$0.56 (1.01%) | 54.85 | 56.23 | 2.34M |
| 2024-04-18 | 57.55 | 55.49 | ↓$2.06 (-3.58%) | 54.92 | 57.55 | 1.84M |
| 2024-04-17 | 57.98 | 57.27 | ↓$0.71 (-1.22%) | 56.85 | 58.06 | 1.31M |
| 2024-04-16 | 58.25 | 57.62 | ↓$0.63 (-1.08%) | 56.99 | 58.74 | 1.40M |
| 2024-04-15 | 60.16 | 58.60 | ↓$1.56 (-2.59%) | 58.50 | 60.61 | 1.27M |
| 2024-04-12 | 60.60 | 59.72 | ↓$0.88 (-1.45%) | 59.24 | 60.98 | 1.26M |
| 2024-04-11 | 59.80 | 60.06 | ↑$0.26 (0.43%) | 58.98 | 60.43 | 1.14M |
| 2024-04-10 | 58.31 | 59.07 | ↑$0.76 (1.30%) | 57.95 | 59.58 | 1.63M |
| 2024-04-09 | 60.75 | 58.84 | ↓$1.91 (-3.14%) | 58.33 | 61.15 | 1.42M |
| 2024-04-08 | 60.83 | 60.30 | ↓$0.53 (-0.87%) | 59.89 | 61.88 | 1.36M |
| 2024-04-05 | 62.30 | 62.04 | ↓$0.26 (-0.42%) | 61.22 | 62.88 | 1.23M |
| 2024-04-04 | 61.45 | 60.96 | ↓$0.49 (-0.80%) | 60.86 | 62.31 | 1.60M |
| 2024-04-03 | 59.68 | 61.29 | ↑$1.61 (2.70%) | 59.57 | 61.83 | 1.72M |
| 2024-04-02 | 58.98 | 59.50 | ↑$0.52 (0.88%) | 57.97 | 59.98 | 2.10M |
| 2024-04-01 | 57.41 | 58.58 | ↑$1.17 (2.04%) | 56.75 | 58.72 | 1.52M |
| 2024-03-28 | 55.86 | 57.57 | ↑$1.71 (3.06%) | 55.50 | 57.81 | 2.23M |
| 2024-03-27 | 55.19 | 56.08 | ↑$0.89 (1.61%) | 55.15 | 56.10 | 1.05M |
| 2024-03-26 | 56.31 | 55.34 | ↓$0.97 (-1.72%) | 55.32 | 57.00 | 1.40M |
| 2024-03-25 | 56.89 | 56.31 | ↓$0.58 (-1.02%) | 56.13 | 57.52 | 1.55M |
| 2024-03-22 | 56.05 | 56.29 | ↑$0.24 (0.43%) | 55.19 | 56.50 | 2.37M |
| 2024-03-21 | 57.50 | 56.72 | ↓$0.78 (-1.36%) | 56.08 | 57.50 | 1.98M |
| 2024-03-20 | 55.76 | 57.43 | ↑$1.67 (2.99%) | 55.04 | 57.86 | 2.31M |
| 2024-03-19 | 55.80 | 56.25 | ↑$0.45 (0.81%) | 55.43 | 56.82 | 2.56M |
| 2024-03-18 | 57.04 | 55.82 | ↓$1.22 (-2.14%) | 55.09 | 57.29 | 2.43M |
| 2024-03-15 | 56.36 | 56.65 | ↑$0.29 (0.51%) | 55.84 | 58.66 | 5.18M |
| 2024-03-14 | 55.30 | 54.69 | ↓$0.61 (-1.10%) | 53.94 | 56.66 | 2.41M |
| 2024-03-13 | 51.89 | 54.96 | ↑$3.07 (5.92%) | 51.89 | 56.24 | 4.85M |
Create an account or log in to view more rows.
$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!
$PBF bear trap