PBF Energy Inc. (PBF)
NYSE: PBF · Real-Time Price · USD
15.18
+0.29 (1.95%)
Apr 17, 2025, 4:00 PM EDT - Market closed
PBF Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 15.08 | 15.63 | 14.98 | 15.28 | 15.28 | 2.62% | 4,094,525 |
| Apr 16, 2025 | 14.46 | 15.68 | 14.46 | 14.89 | 14.89 | 3.19% | 4,920,819 |
| Apr 15, 2025 | 14.90 | 15.13 | 14.35 | 14.43 | 14.43 | -4.44% | 3,099,259 |
| Apr 14, 2025 | 15.97 | 16.00 | 14.89 | 15.10 | 15.10 | -2.01% | 2,303,355 |
| Apr 11, 2025 | 14.83 | 15.53 | 14.39 | 15.41 | 15.41 | 3.15% | 3,422,640 |
| Apr 10, 2025 | 15.70 | 15.82 | 14.50 | 14.94 | 14.94 | -9.01% | 4,475,932 |
| Apr 9, 2025 | 14.07 | 16.73 | 13.82 | 16.42 | 16.42 | 14.27% | 6,222,850 |
| Apr 8, 2025 | 15.27 | 15.60 | 14.04 | 14.37 | 14.37 | -1.24% | 5,740,797 |
| Apr 7, 2025 | 14.14 | 15.72 | 13.62 | 14.55 | 14.55 | -3.00% | 8,020,715 |
| Apr 4, 2025 | 15.84 | 15.96 | 14.11 | 15.00 | 15.00 | -10.18% | 7,787,634 |
| Apr 3, 2025 | 18.10 | 18.48 | 16.51 | 16.70 | 16.70 | -14.58% | 6,635,112 |
| Apr 2, 2025 | 19.11 | 19.66 | 18.91 | 19.55 | 19.55 | 1.51% | 2,243,068 |
| Apr 1, 2025 | 19.02 | 19.27 | 18.20 | 19.26 | 19.26 | 0.89% | 3,660,995 |
| Mar 31, 2025 | 18.72 | 19.48 | 18.55 | 19.09 | 19.09 | 0.63% | 2,489,359 |
| Mar 28, 2025 | 19.38 | 19.50 | 18.82 | 18.97 | 18.97 | -1.91% | 1,441,737 |
| Mar 27, 2025 | 19.15 | 19.43 | 18.84 | 19.34 | 19.34 | -0.05% | 1,986,353 |
| Mar 26, 2025 | 19.42 | 19.90 | 19.19 | 19.35 | 19.35 | 0.78% | 1,948,178 |
| Mar 25, 2025 | 19.98 | 20.01 | 19.20 | 19.20 | 19.20 | -2.39% | 3,688,143 |
| Mar 24, 2025 | 20.75 | 21.20 | 19.39 | 19.67 | 19.67 | -5.25% | 3,609,725 |
| Mar 21, 2025 | 21.73 | 21.80 | 20.72 | 20.76 | 20.76 | -5.16% | 4,254,156 |
| Mar 20, 2025 | 21.70 | 22.14 | 21.53 | 21.89 | 21.89 | -0.41% | 1,558,708 |
| Mar 19, 2025 | 21.81 | 22.35 | 21.50 | 21.98 | 21.98 | 1.34% | 2,048,877 |
| Mar 18, 2025 | 22.52 | 22.57 | 21.30 | 21.69 | 21.69 | -2.74% | 1,975,839 |
| Mar 17, 2025 | 21.11 | 22.41 | 20.92 | 22.30 | 22.30 | 7.52% | 2,633,804 |
| Mar 14, 2025 | 19.49 | 20.74 | 19.36 | 20.74 | 20.74 | 5.44% | 2,917,666 |
| Mar 13, 2025 | 20.05 | 20.66 | 19.32 | 19.67 | 19.67 | -1.85% | 2,299,839 |
| Mar 12, 2025 | 20.14 | 20.29 | 19.58 | 20.04 | 20.04 | -0.50% | 2,327,789 |
| Mar 11, 2025 | 20.85 | 20.98 | 19.68 | 20.14 | 20.14 | -3.27% | 2,479,153 |
| Mar 10, 2025 | 21.44 | 21.70 | 20.55 | 20.82 | 20.82 | -1.89% | 2,237,545 |
| Mar 7, 2025 | 21.15 | 22.10 | 21.05 | 21.22 | 21.22 | 1.00% | 2,923,781 |
| Mar 6, 2025 | 19.83 | 21.39 | 19.73 | 21.01 | 21.01 | 4.74% | 2,984,172 |
| Mar 5, 2025 | 20.20 | 20.41 | 18.97 | 20.06 | 20.06 | -2.43% | 4,055,636 |
| Mar 4, 2025 | 19.90 | 20.85 | 19.51 | 20.56 | 20.56 | 1.98% | 3,237,150 |
| Mar 3, 2025 | 21.43 | 21.50 | 19.95 | 20.16 | 20.16 | -5.93% | 4,659,642 |
| Feb 28, 2025 | 21.31 | 21.46 | 20.81 | 21.43 | 21.43 | -0.05% | 3,355,184 |
| Feb 27, 2025 | 21.76 | 22.02 | 21.23 | 21.44 | 21.44 | -1.97% | 3,652,222 |
| Feb 26, 2025 | 22.88 | 23.02 | 21.65 | 21.87 | 21.59 | -4.41% | 2,958,443 |
| Feb 25, 2025 | 23.10 | 23.30 | 22.48 | 22.88 | 22.59 | -1.08% | 2,558,863 |
| Feb 24, 2025 | 23.37 | 23.71 | 23.00 | 23.13 | 22.84 | -0.30% | 2,234,528 |
| Feb 21, 2025 | 23.95 | 24.91 | 22.81 | 23.20 | 22.91 | -2.64% | 3,332,791 |
| Feb 20, 2025 | 24.30 | 24.37 | 23.59 | 23.83 | 23.53 | -2.26% | 3,910,163 |
| Feb 19, 2025 | 23.86 | 24.49 | 23.49 | 24.38 | 24.07 | 1.88% | 3,047,814 |
| Feb 18, 2025 | 23.16 | 24.25 | 22.85 | 23.93 | 23.63 | 3.15% | 2,774,026 |
| Feb 14, 2025 | 23.21 | 23.60 | 22.54 | 23.20 | 22.91 | -0.04% | 3,107,773 |
| Feb 13, 2025 | 25.42 | 25.91 | 22.03 | 23.21 | 22.92 | -12.78% | 7,219,234 |
| Feb 12, 2025 | 28.45 | 28.56 | 26.61 | 26.61 | 26.27 | -7.38% | 2,534,038 |
| Feb 11, 2025 | 29.02 | 29.56 | 28.50 | 28.73 | 28.37 | 0.14% | 1,203,922 |
| Feb 10, 2025 | 28.24 | 29.55 | 28.17 | 28.69 | 28.33 | 3.13% | 1,738,484 |
| Feb 7, 2025 | 28.29 | 28.47 | 27.80 | 27.82 | 27.47 | -1.00% | 1,706,461 |
| Feb 6, 2025 | 30.02 | 30.04 | 27.87 | 28.10 | 27.74 | -5.39% | 1,991,298 |