PBF Energy Inc (PBF) Historical Stock Data

22.86 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, PBF is up 0.70% a day on average. There have been 19 days where PBF Energy Inc closed green and 11 days where PBF closed red.

DateOpenCloseChangeLowHighVolume
2025-05-1422.5722.86↑$0.29 (1.28%)22.4623.202.94M
2025-05-1321.9722.90↑$0.93 (4.23%)21.7623.203.92M
2025-05-1221.4920.79↓$0.70 (-3.26%)20.7621.873.71M
2025-05-0919.6420.13↑$0.49 (2.49%)19.3520.443.72M
2025-05-0818.4919.33↑$0.84 (4.54%)18.4919.482.87M
2025-05-0718.7118.34↓$0.37 (-1.98%)18.0518.863.02M
2025-05-0618.6518.74↑$0.09 (0.48%)18.3019.324.03M
2025-05-0517.5018.44↑$0.94 (5.37%)17.4118.735.40M
2025-05-0216.8317.53↑$0.70 (4.16%)16.4717.603.05M
2025-05-0117.7816.66↓$1.12 (-6.30%)16.5018.025.19M
2025-04-3016.7717.18↑$0.41 (2.44%)16.3717.243.59M
2025-04-2916.9717.22↑$0.25 (1.47%)16.7817.332.53M
2025-04-2816.3017.08↑$0.78 (4.79%)16.2017.142.91M
2025-04-2515.8816.30↑$0.42 (2.64%)15.7216.321.81M
2025-04-2416.1816.06↓$0.12 (-0.74%)15.8616.402.20M
2025-04-2316.2015.90↓$0.30 (-1.85%)15.5816.322.25M
2025-04-2215.6715.68↑$0.01 (0.06%)15.5316.002.49M
2025-04-2114.8815.39↑$0.51 (3.43%)14.5415.492.37M
2025-04-1715.0815.28↑$0.20 (1.33%)14.9815.634.09M
2025-04-1614.4614.89↑$0.43 (2.97%)14.4615.684.92M
2025-04-1514.9014.43↓$0.47 (-3.15%)14.3515.133.10M
2025-04-1415.9715.10↓$0.87 (-5.45%)14.8916.002.30M
2025-04-1114.8315.41↑$0.58 (3.91%)14.3915.533.42M
2025-04-1015.7014.94↓$0.76 (-4.84%)14.5015.824.48M
2025-04-0914.0716.42↑$2.35 (16.70%)13.8216.736.22M
2025-04-0815.2714.37↓$0.90 (-5.89%)14.0415.605.74M
2025-04-0714.1414.55↑$0.41 (2.90%)13.6215.728.02M
2025-04-0415.8415.00↓$0.84 (-5.30%)14.1115.967.79M
2025-04-0318.1016.70↓$1.40 (-7.73%)16.5118.486.63M
2025-04-0219.1119.55↑$0.44 (2.30%)18.9119.662.24M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

aussie713

$PBF TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$

0 Like Report