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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 31.45 | 31.95 | 31.26 | 31.63 | 31.63 | 0.25% | 1,745,520 |
Nov 19, 2024 | 31.05 | 32.12 | 31.01 | 31.55 | 31.55 | 0.32% | 2,448,954 |
Nov 18, 2024 | 30.97 | 31.67 | 30.47 | 31.45 | 31.45 | 2.38% | 1,810,594 |
Nov 15, 2024 | 31.50 | 31.87 | 30.71 | 30.72 | 30.72 | -1.41% | 1,691,172 |
Nov 14, 2024 | 30.40 | 31.38 | 29.86 | 31.16 | 31.16 | 2.70% | 2,035,118 |
Nov 13, 2024 | 30.11 | 30.51 | 29.40 | 30.34 | 30.34 | 0.76% | 1,595,923 |
Nov 12, 2024 | 30.53 | 30.82 | 30.00 | 30.11 | 29.84 | -2.30% | 2,411,747 |
Nov 11, 2024 | 31.00 | 31.00 | 29.95 | 30.82 | 30.54 | -0.32% | 2,222,524 |
Nov 8, 2024 | 30.49 | 30.94 | 30.09 | 30.92 | 30.64 | 1.11% | 1,741,145 |
Nov 7, 2024 | 30.87 | 30.87 | 29.97 | 30.58 | 30.31 | -0.84% | 2,277,487 |
Nov 6, 2024 | 30.21 | 31.66 | 29.90 | 30.84 | 30.56 | 6.93% | 4,953,734 |
Nov 5, 2024 | 28.88 | 29.06 | 28.22 | 28.84 | 28.58 | 1.73% | 2,363,792 |
Nov 4, 2024 | 28.22 | 29.01 | 28.10 | 28.35 | 28.10 | 0.96% | 1,766,824 |
Nov 1, 2024 | 28.75 | 28.96 | 27.94 | 28.08 | 27.83 | -1.54% | 2,739,952 |
Oct 31, 2024 | 29.30 | 30.17 | 28.08 | 28.52 | 28.26 | -1.08% | 4,230,159 |
Oct 30, 2024 | 29.32 | 29.39 | 28.75 | 28.83 | 28.57 | -0.86% | 3,928,336 |
Oct 29, 2024 | 31.00 | 31.14 | 28.92 | 29.08 | 28.82 | -7.97% | 5,148,508 |
Oct 28, 2024 | 31.63 | 31.91 | 31.36 | 31.60 | 31.32 | -1.80% | 1,443,596 |
Oct 25, 2024 | 32.25 | 32.65 | 31.91 | 32.18 | 31.89 | 1.04% | 1,267,326 |
Oct 24, 2024 | 32.22 | 32.33 | 31.47 | 31.85 | 31.56 | -0.99% | 2,130,775 |
Oct 23, 2024 | 32.87 | 32.99 | 31.81 | 32.17 | 31.88 | -2.72% | 2,030,580 |
Oct 22, 2024 | 32.92 | 33.38 | 32.43 | 33.07 | 32.77 | 0.64% | 1,480,231 |
Oct 21, 2024 | 33.92 | 33.99 | 32.51 | 32.86 | 32.57 | -2.49% | 1,722,476 |
Oct 18, 2024 | 33.84 | 34.13 | 33.32 | 33.70 | 33.40 | 0.24% | 2,291,685 |
Oct 17, 2024 | 32.40 | 33.75 | 32.40 | 33.62 | 33.32 | 3.77% | 3,377,945 |
Oct 16, 2024 | 31.77 | 32.54 | 31.73 | 32.40 | 32.11 | 2.92% | 2,011,434 |
Oct 15, 2024 | 31.88 | 32.06 | 31.20 | 31.48 | 31.20 | -3.76% | 3,787,118 |
Oct 14, 2024 | 32.65 | 32.98 | 32.19 | 32.71 | 32.42 | -1.30% | 1,510,228 |
Oct 11, 2024 | 32.97 | 33.54 | 32.71 | 33.14 | 32.84 | -0.18% | 1,966,816 |
Oct 10, 2024 | 32.41 | 33.23 | 31.94 | 33.20 | 32.90 | 2.50% | 1,277,445 |
Oct 9, 2024 | 31.41 | 32.77 | 31.07 | 32.39 | 32.10 | 2.11% | 1,685,182 |
Oct 8, 2024 | 32.68 | 32.68 | 31.20 | 31.72 | 31.44 | -4.97% | 2,590,389 |
Oct 7, 2024 | 32.96 | 33.76 | 32.90 | 33.38 | 33.08 | 1.18% | 1,496,813 |
Oct 4, 2024 | 33.80 | 34.22 | 32.74 | 32.99 | 32.69 | -2.11% | 2,366,058 |
Oct 3, 2024 | 31.27 | 33.96 | 31.12 | 33.70 | 33.40 | 7.98% | 3,612,008 |
Oct 2, 2024 | 31.50 | 31.84 | 30.81 | 31.21 | 30.93 | -0.48% | 2,546,761 |
Oct 1, 2024 | 30.32 | 31.49 | 30.17 | 31.36 | 31.08 | 1.32% | 2,416,521 |
Sep 30, 2024 | 31.11 | 31.40 | 30.77 | 30.95 | 30.67 | -1.34% | 2,033,225 |
Sep 27, 2024 | 32.10 | 32.20 | 30.85 | 31.37 | 31.09 | 0.06% | 2,545,284 |
Sep 26, 2024 | 30.69 | 33.08 | 30.63 | 31.35 | 31.07 | 2.18% | 2,882,772 |
Sep 25, 2024 | 31.67 | 31.67 | 30.58 | 30.68 | 30.40 | -1.64% | 1,878,742 |
Sep 24, 2024 | 32.28 | 32.44 | 31.14 | 31.19 | 30.91 | -1.39% | 2,057,069 |
Sep 23, 2024 | 31.80 | 32.25 | 31.29 | 31.63 | 31.35 | -1.22% | 2,562,169 |
Sep 20, 2024 | 32.88 | 33.05 | 31.66 | 32.02 | 31.73 | -5.49% | 5,585,954 |
Sep 19, 2024 | 33.93 | 34.17 | 33.40 | 33.88 | 33.58 | 1.99% | 2,695,433 |
Sep 18, 2024 | 33.25 | 34.31 | 33.00 | 33.22 | 32.92 | 0.45% | 2,250,844 |
Sep 17, 2024 | 32.73 | 33.17 | 32.37 | 33.07 | 32.77 | 1.69% | 1,734,256 |
Sep 16, 2024 | 32.90 | 33.15 | 31.79 | 32.52 | 32.23 | -0.28% | 1,700,694 |
Sep 13, 2024 | 31.87 | 32.84 | 31.56 | 32.61 | 32.32 | 3.52% | 2,098,350 |
Sep 12, 2024 | 31.26 | 31.92 | 31.09 | 31.50 | 31.22 | 1.12% | 1,956,353 |
Sep 11, 2024 | 32.25 | 32.36 | 30.61 | 31.15 | 30.87 | -3.65% | 2,987,514 |
Sep 10, 2024 | 32.26 | 32.43 | 31.57 | 32.33 | 32.04 | 1.13% | 3,222,408 |
Sep 9, 2024 | 32.36 | 32.67 | 31.90 | 31.97 | 31.68 | -1.11% | 2,712,551 |
Sep 6, 2024 | 32.39 | 32.89 | 31.78 | 32.33 | 32.04 | 0.31% | 2,846,098 |
Sep 5, 2024 | 33.37 | 33.37 | 32.14 | 32.23 | 31.94 | -2.51% | 2,596,815 |
Sep 4, 2024 | 33.46 | 33.93 | 32.98 | 33.06 | 32.76 | -0.96% | 2,642,498 |
Sep 3, 2024 | 33.35 | 33.73 | 32.89 | 33.38 | 33.08 | -2.00% | 2,814,533 |
Aug 30, 2024 | 33.19 | 34.49 | 32.98 | 34.06 | 33.75 | 2.13% | 2,593,362 |
Aug 29, 2024 | 33.19 | 33.47 | 32.17 | 33.35 | 33.05 | 2.24% | 1,808,814 |
Aug 28, 2024 | 32.42 | 33.53 | 32.29 | 32.62 | 32.33 | -0.31% | 2,277,301 |
Aug 27, 2024 | 33.13 | 33.30 | 32.64 | 32.72 | 32.43 | -1.98% | 1,985,125 |
Aug 26, 2024 | 34.49 | 34.57 | 33.18 | 33.38 | 33.08 | -2.43% | 1,877,473 |
Aug 23, 2024 | 33.87 | 34.31 | 33.49 | 34.21 | 33.90 | 1.97% | 1,931,816 |
Aug 22, 2024 | 34.25 | 34.36 | 33.48 | 33.55 | 33.25 | -2.39% | 1,406,429 |
Aug 21, 2024 | 34.59 | 34.80 | 34.06 | 34.37 | 34.06 | 0.88% | 2,256,398 |
Aug 20, 2024 | 36.46 | 36.65 | 33.41 | 34.07 | 33.76 | -7.27% | 3,894,647 |
Aug 19, 2024 | 36.79 | 36.95 | 36.18 | 36.74 | 36.41 | -0.03% | 1,421,918 |
Aug 16, 2024 | 36.23 | 37.22 | 36.20 | 36.75 | 36.42 | 0.25% | 1,516,023 |
Aug 15, 2024 | 36.87 | 37.38 | 36.25 | 36.66 | 36.33 | 0.47% | 1,710,127 |
Aug 14, 2024 | 36.80 | 36.89 | 36.22 | 36.49 | 35.92 | 0.19% | 1,454,371 |
Aug 13, 2024 | 36.83 | 36.99 | 36.33 | 36.42 | 35.85 | -2.65% | 2,070,249 |
Aug 12, 2024 | 37.45 | 37.99 | 36.74 | 37.41 | 36.82 | 0.67% | 2,807,351 |
Aug 9, 2024 | 37.54 | 37.86 | 37.08 | 37.16 | 36.58 | -1.17% | 2,359,146 |
Aug 8, 2024 | 36.80 | 37.71 | 36.62 | 37.60 | 37.01 | 3.24% | 2,434,369 |
Aug 7, 2024 | 36.51 | 36.89 | 36.23 | 36.42 | 35.85 | 1.28% | 1,933,229 |
Aug 6, 2024 | 35.66 | 36.83 | 35.32 | 35.96 | 35.40 | 1.52% | 3,107,528 |
Aug 5, 2024 | 34.83 | 35.91 | 33.80 | 35.42 | 34.86 | -2.15% | 4,070,396 |
Aug 2, 2024 | 38.21 | 38.44 | 36.13 | 36.20 | 35.63 | -7.65% | 2,856,816 |
Aug 1, 2024 | 39.52 | 41.90 | 38.34 | 39.20 | 38.59 | -3.80% | 3,660,637 |
Jul 31, 2024 | 41.72 | 42.64 | 40.53 | 40.75 | 40.11 | -0.22% | 3,078,102 |
Jul 30, 2024 | 39.12 | 40.99 | 39.12 | 40.84 | 40.20 | 4.69% | 2,349,195 |
Jul 29, 2024 | 40.44 | 40.60 | 38.90 | 39.01 | 38.40 | -3.58% | 1,852,016 |
Jul 26, 2024 | 40.30 | 40.75 | 39.65 | 40.46 | 39.83 | 0.55% | 1,837,927 |
Jul 25, 2024 | 38.93 | 40.85 | 38.40 | 40.24 | 39.61 | 3.10% | 2,512,430 |
Jul 24, 2024 | 38.16 | 39.29 | 37.66 | 39.03 | 38.42 | 2.09% | 2,313,336 |
Jul 23, 2024 | 38.21 | 38.89 | 38.01 | 38.23 | 37.63 | -0.23% | 1,535,574 |
Jul 22, 2024 | 38.53 | 38.76 | 37.62 | 38.32 | 37.72 | -1.11% | 2,118,148 |
Jul 19, 2024 | 38.58 | 38.95 | 37.85 | 38.75 | 38.14 | 0.62% | 2,211,174 |
Jul 18, 2024 | 39.70 | 40.11 | 38.37 | 38.51 | 37.91 | -3.56% | 2,695,624 |
Jul 17, 2024 | 40.40 | 41.75 | 39.64 | 39.93 | 39.30 | -1.33% | 2,231,867 |
Jul 16, 2024 | 40.20 | 40.51 | 39.69 | 40.47 | 39.84 | 0.17% | 2,041,996 |
Jul 15, 2024 | 41.04 | 41.19 | 39.83 | 40.40 | 39.77 | -0.79% | 2,547,079 |
Jul 12, 2024 | 41.08 | 41.39 | 40.02 | 40.72 | 40.08 | -0.12% | 1,535,444 |
Jul 11, 2024 | 40.04 | 41.23 | 39.54 | 40.77 | 40.13 | 2.23% | 2,357,974 |
Jul 10, 2024 | 41.18 | 41.42 | 39.60 | 39.88 | 39.25 | -3.48% | 2,361,405 |
Jul 9, 2024 | 42.02 | 42.59 | 41.28 | 41.32 | 40.67 | -3.12% | 1,549,834 |
Jul 8, 2024 | 43.15 | 44.10 | 42.56 | 42.65 | 41.98 | -1.80% | 1,425,214 |
Jul 5, 2024 | 45.60 | 45.75 | 43.34 | 43.43 | 42.75 | -5.07% | 1,235,023 |
Jul 3, 2024 | 45.92 | 46.14 | 45.16 | 45.75 | 45.03 | -1.08% | 938,261 |
Jul 2, 2024 | 47.50 | 48.20 | 46.25 | 46.25 | 45.52 | -0.52% | 1,915,433 |