PBF Energy Inc. (PBF)
NYSE: PBF · Real-Time Price · USD
32.08
+0.45 (1.42%)
Nov 21, 2024, 11:44 AM EST - Market open

PBF Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202431.4531.9531.2631.6331.630.25%1,745,520
Nov 19, 202431.0532.1231.0131.5531.550.32%2,448,954
Nov 18, 202430.9731.6730.4731.4531.452.38%1,810,594
Nov 15, 202431.5031.8730.7130.7230.72-1.41%1,691,172
Nov 14, 202430.4031.3829.8631.1631.162.70%2,035,118
Nov 13, 202430.1130.5129.4030.3430.340.76%1,595,923
Nov 12, 202430.5330.8230.0030.1129.84-2.30%2,411,747
Nov 11, 202431.0031.0029.9530.8230.54-0.32%2,222,524
Nov 8, 202430.4930.9430.0930.9230.641.11%1,741,145
Nov 7, 202430.8730.8729.9730.5830.31-0.84%2,277,487
Nov 6, 202430.2131.6629.9030.8430.566.93%4,953,734
Nov 5, 202428.8829.0628.2228.8428.581.73%2,363,792
Nov 4, 202428.2229.0128.1028.3528.100.96%1,766,824
Nov 1, 202428.7528.9627.9428.0827.83-1.54%2,739,952
Oct 31, 202429.3030.1728.0828.5228.26-1.08%4,230,159
Oct 30, 202429.3229.3928.7528.8328.57-0.86%3,928,336
Oct 29, 202431.0031.1428.9229.0828.82-7.97%5,148,508
Oct 28, 202431.6331.9131.3631.6031.32-1.80%1,443,596
Oct 25, 202432.2532.6531.9132.1831.891.04%1,267,326
Oct 24, 202432.2232.3331.4731.8531.56-0.99%2,130,775
Oct 23, 202432.8732.9931.8132.1731.88-2.72%2,030,580
Oct 22, 202432.9233.3832.4333.0732.770.64%1,480,231
Oct 21, 202433.9233.9932.5132.8632.57-2.49%1,722,476
Oct 18, 202433.8434.1333.3233.7033.400.24%2,291,685
Oct 17, 202432.4033.7532.4033.6233.323.77%3,377,945
Oct 16, 202431.7732.5431.7332.4032.112.92%2,011,434
Oct 15, 202431.8832.0631.2031.4831.20-3.76%3,787,118
Oct 14, 202432.6532.9832.1932.7132.42-1.30%1,510,228
Oct 11, 202432.9733.5432.7133.1432.84-0.18%1,966,816
Oct 10, 202432.4133.2331.9433.2032.902.50%1,277,445
Oct 9, 202431.4132.7731.0732.3932.102.11%1,685,182
Oct 8, 202432.6832.6831.2031.7231.44-4.97%2,590,389
Oct 7, 202432.9633.7632.9033.3833.081.18%1,496,813
Oct 4, 202433.8034.2232.7432.9932.69-2.11%2,366,058
Oct 3, 202431.2733.9631.1233.7033.407.98%3,612,008
Oct 2, 202431.5031.8430.8131.2130.93-0.48%2,546,761
Oct 1, 202430.3231.4930.1731.3631.081.32%2,416,521
Sep 30, 202431.1131.4030.7730.9530.67-1.34%2,033,225
Sep 27, 202432.1032.2030.8531.3731.090.06%2,545,284
Sep 26, 202430.6933.0830.6331.3531.072.18%2,882,772
Sep 25, 202431.6731.6730.5830.6830.40-1.64%1,878,742
Sep 24, 202432.2832.4431.1431.1930.91-1.39%2,057,069
Sep 23, 202431.8032.2531.2931.6331.35-1.22%2,562,169
Sep 20, 202432.8833.0531.6632.0231.73-5.49%5,585,954
Sep 19, 202433.9334.1733.4033.8833.581.99%2,695,433
Sep 18, 202433.2534.3133.0033.2232.920.45%2,250,844
Sep 17, 202432.7333.1732.3733.0732.771.69%1,734,256
Sep 16, 202432.9033.1531.7932.5232.23-0.28%1,700,694
Sep 13, 202431.8732.8431.5632.6132.323.52%2,098,350
Sep 12, 202431.2631.9231.0931.5031.221.12%1,956,353
Sep 11, 202432.2532.3630.6131.1530.87-3.65%2,987,514
Sep 10, 202432.2632.4331.5732.3332.041.13%3,222,408
Sep 9, 202432.3632.6731.9031.9731.68-1.11%2,712,551
Sep 6, 202432.3932.8931.7832.3332.040.31%2,846,098
Sep 5, 202433.3733.3732.1432.2331.94-2.51%2,596,815
Sep 4, 202433.4633.9332.9833.0632.76-0.96%2,642,498
Sep 3, 202433.3533.7332.8933.3833.08-2.00%2,814,533
Aug 30, 202433.1934.4932.9834.0633.752.13%2,593,362
Aug 29, 202433.1933.4732.1733.3533.052.24%1,808,814
Aug 28, 202432.4233.5332.2932.6232.33-0.31%2,277,301
Aug 27, 202433.1333.3032.6432.7232.43-1.98%1,985,125
Aug 26, 202434.4934.5733.1833.3833.08-2.43%1,877,473
Aug 23, 202433.8734.3133.4934.2133.901.97%1,931,816
Aug 22, 202434.2534.3633.4833.5533.25-2.39%1,406,429
Aug 21, 202434.5934.8034.0634.3734.060.88%2,256,398
Aug 20, 202436.4636.6533.4134.0733.76-7.27%3,894,647
Aug 19, 202436.7936.9536.1836.7436.41-0.03%1,421,918
Aug 16, 202436.2337.2236.2036.7536.420.25%1,516,023
Aug 15, 202436.8737.3836.2536.6636.330.47%1,710,127
Aug 14, 202436.8036.8936.2236.4935.920.19%1,454,371
Aug 13, 202436.8336.9936.3336.4235.85-2.65%2,070,249
Aug 12, 202437.4537.9936.7437.4136.820.67%2,807,351
Aug 9, 202437.5437.8637.0837.1636.58-1.17%2,359,146
Aug 8, 202436.8037.7136.6237.6037.013.24%2,434,369
Aug 7, 202436.5136.8936.2336.4235.851.28%1,933,229
Aug 6, 202435.6636.8335.3235.9635.401.52%3,107,528
Aug 5, 202434.8335.9133.8035.4234.86-2.15%4,070,396
Aug 2, 202438.2138.4436.1336.2035.63-7.65%2,856,816
Aug 1, 202439.5241.9038.3439.2038.59-3.80%3,660,637
Jul 31, 202441.7242.6440.5340.7540.11-0.22%3,078,102
Jul 30, 202439.1240.9939.1240.8440.204.69%2,349,195
Jul 29, 202440.4440.6038.9039.0138.40-3.58%1,852,016
Jul 26, 202440.3040.7539.6540.4639.830.55%1,837,927
Jul 25, 202438.9340.8538.4040.2439.613.10%2,512,430
Jul 24, 202438.1639.2937.6639.0338.422.09%2,313,336
Jul 23, 202438.2138.8938.0138.2337.63-0.23%1,535,574
Jul 22, 202438.5338.7637.6238.3237.72-1.11%2,118,148
Jul 19, 202438.5838.9537.8538.7538.140.62%2,211,174
Jul 18, 202439.7040.1138.3738.5137.91-3.56%2,695,624
Jul 17, 202440.4041.7539.6439.9339.30-1.33%2,231,867
Jul 16, 202440.2040.5139.6940.4739.840.17%2,041,996
Jul 15, 202441.0441.1939.8340.4039.77-0.79%2,547,079
Jul 12, 202441.0841.3940.0240.7240.08-0.12%1,535,444
Jul 11, 202440.0441.2339.5440.7740.132.23%2,357,974
Jul 10, 202441.1841.4239.6039.8839.25-3.48%2,361,405
Jul 9, 202442.0242.5941.2841.3240.67-3.12%1,549,834
Jul 8, 202443.1544.1042.5642.6541.98-1.80%1,425,214
Jul 5, 202445.6045.7543.3443.4342.75-5.07%1,235,023
Jul 3, 202445.9246.1445.1645.7545.03-1.08%938,261
Jul 2, 202447.5048.2046.2546.2545.52-0.52%1,915,433