PBF Energy Inc. (PBF)
NYSE: PBF · Real-Time Price · USD
31.35
+0.67 (2.18%)
At close: Sep 26, 2024, 4:00 PM
32.53
+1.18 (3.76%)
After-hours: Sep 26, 2024, 4:15 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 31.67 | 31.67 | 30.58 | 30.68 | 30.68 | -1.64% | 1,878,742 |
| Sep 24, 2024 | 32.28 | 32.44 | 31.14 | 31.19 | 31.19 | -1.39% | 2,057,069 |
| Sep 23, 2024 | 31.80 | 32.25 | 31.29 | 31.63 | 31.63 | -1.22% | 2,562,169 |
| Sep 20, 2024 | 32.88 | 33.05 | 31.66 | 32.02 | 32.02 | -5.49% | 5,585,954 |
| Sep 19, 2024 | 33.93 | 34.17 | 33.40 | 33.88 | 33.88 | 1.99% | 2,695,433 |
| Sep 18, 2024 | 33.25 | 34.31 | 33.00 | 33.22 | 33.22 | 0.45% | 2,250,844 |
| Sep 17, 2024 | 32.73 | 33.17 | 32.37 | 33.07 | 33.07 | 1.69% | 1,734,256 |
| Sep 16, 2024 | 32.90 | 33.15 | 31.79 | 32.52 | 32.52 | -0.28% | 1,700,694 |
| Sep 13, 2024 | 31.87 | 32.84 | 31.56 | 32.61 | 32.61 | 3.52% | 2,098,350 |
| Sep 12, 2024 | 31.26 | 31.92 | 31.09 | 31.50 | 31.50 | 1.12% | 1,956,353 |
| Sep 11, 2024 | 32.25 | 32.36 | 30.61 | 31.15 | 31.15 | -3.65% | 2,987,514 |
| Sep 10, 2024 | 32.26 | 32.43 | 31.57 | 32.33 | 32.33 | 1.13% | 3,222,408 |
| Sep 9, 2024 | 32.36 | 32.67 | 31.90 | 31.97 | 31.97 | -1.11% | 2,712,551 |
| Sep 6, 2024 | 32.39 | 32.89 | 31.78 | 32.33 | 32.33 | 0.31% | 2,846,098 |
| Sep 5, 2024 | 33.37 | 33.37 | 32.14 | 32.23 | 32.23 | -2.51% | 2,596,815 |
| Sep 4, 2024 | 33.46 | 33.93 | 32.98 | 33.06 | 33.06 | -0.96% | 2,642,498 |
| Sep 3, 2024 | 33.35 | 33.73 | 32.89 | 33.38 | 33.38 | -2.00% | 2,814,533 |
| Aug 30, 2024 | 33.19 | 34.49 | 32.98 | 34.06 | 34.06 | 2.13% | 2,593,362 |
| Aug 29, 2024 | 33.19 | 33.47 | 32.17 | 33.35 | 33.35 | 2.24% | 1,808,814 |
| Aug 28, 2024 | 32.42 | 33.53 | 32.29 | 32.62 | 32.62 | -0.31% | 2,277,301 |
| Aug 27, 2024 | 33.13 | 33.30 | 32.64 | 32.72 | 32.72 | -1.98% | 1,985,125 |
| Aug 26, 2024 | 34.49 | 34.57 | 33.18 | 33.38 | 33.38 | -2.43% | 1,877,473 |
| Aug 23, 2024 | 33.87 | 34.31 | 33.49 | 34.21 | 34.21 | 1.97% | 1,931,816 |
| Aug 22, 2024 | 34.25 | 34.36 | 33.48 | 33.55 | 33.55 | -2.39% | 1,406,429 |
| Aug 21, 2024 | 34.59 | 34.80 | 34.06 | 34.37 | 34.37 | 0.88% | 2,256,398 |
| Aug 20, 2024 | 36.46 | 36.65 | 33.41 | 34.07 | 34.07 | -7.27% | 3,894,647 |
| Aug 19, 2024 | 36.79 | 36.95 | 36.18 | 36.74 | 36.74 | -0.03% | 1,421,918 |
| Aug 16, 2024 | 36.23 | 37.22 | 36.20 | 36.75 | 36.75 | 0.25% | 1,516,023 |
| Aug 15, 2024 | 36.87 | 37.38 | 36.25 | 36.66 | 36.66 | 0.47% | 1,710,127 |
| Aug 14, 2024 | 36.80 | 36.89 | 36.22 | 36.49 | 36.24 | 0.19% | 1,454,371 |
| Aug 13, 2024 | 36.83 | 36.99 | 36.33 | 36.42 | 36.17 | -2.65% | 2,070,249 |
| Aug 12, 2024 | 37.45 | 37.99 | 36.74 | 37.41 | 37.16 | 0.67% | 2,807,351 |
| Aug 9, 2024 | 37.54 | 37.86 | 37.08 | 37.16 | 36.91 | -1.17% | 2,359,146 |
| Aug 8, 2024 | 36.80 | 37.71 | 36.62 | 37.60 | 37.35 | 3.24% | 2,434,369 |
| Aug 7, 2024 | 36.51 | 36.89 | 36.23 | 36.42 | 36.17 | 1.28% | 1,933,229 |
| Aug 6, 2024 | 35.66 | 36.83 | 35.32 | 35.96 | 35.72 | 1.52% | 3,107,528 |
| Aug 5, 2024 | 34.83 | 35.91 | 33.80 | 35.42 | 35.18 | -2.15% | 4,070,396 |
| Aug 2, 2024 | 38.21 | 38.44 | 36.13 | 36.20 | 35.96 | -7.65% | 2,856,816 |
| Aug 1, 2024 | 39.52 | 41.90 | 38.34 | 39.20 | 38.93 | -3.80% | 3,660,637 |
| Jul 31, 2024 | 41.72 | 42.64 | 40.53 | 40.75 | 40.47 | -0.22% | 3,078,102 |
| Jul 30, 2024 | 39.12 | 40.99 | 39.12 | 40.84 | 40.56 | 4.69% | 2,349,195 |
| Jul 29, 2024 | 40.44 | 40.60 | 38.90 | 39.01 | 38.75 | -3.58% | 1,852,016 |
| Jul 26, 2024 | 40.30 | 40.75 | 39.65 | 40.46 | 40.19 | 0.55% | 1,837,927 |
| Jul 25, 2024 | 38.93 | 40.85 | 38.40 | 40.24 | 39.97 | 3.10% | 2,512,430 |
| Jul 24, 2024 | 38.16 | 39.29 | 37.66 | 39.03 | 38.77 | 2.09% | 2,313,336 |
| Jul 23, 2024 | 38.21 | 38.89 | 38.01 | 38.23 | 37.97 | -0.23% | 1,535,574 |
| Jul 22, 2024 | 38.53 | 38.76 | 37.62 | 38.32 | 38.06 | -1.11% | 2,118,148 |
| Jul 19, 2024 | 38.58 | 38.95 | 37.85 | 38.75 | 38.49 | 0.62% | 2,211,174 |
| Jul 18, 2024 | 39.70 | 40.11 | 38.37 | 38.51 | 38.25 | -3.56% | 2,695,624 |
| Jul 17, 2024 | 40.40 | 41.75 | 39.64 | 39.93 | 39.66 | -1.33% | 2,231,867 |
| Jul 16, 2024 | 40.20 | 40.51 | 39.69 | 40.47 | 40.20 | 0.17% | 2,041,996 |
| Jul 15, 2024 | 41.04 | 41.19 | 39.83 | 40.40 | 40.13 | -0.79% | 2,547,079 |
| Jul 12, 2024 | 41.08 | 41.39 | 40.02 | 40.72 | 40.44 | -0.12% | 1,535,444 |
| Jul 11, 2024 | 40.04 | 41.23 | 39.54 | 40.77 | 40.49 | 2.23% | 2,357,974 |
| Jul 10, 2024 | 41.18 | 41.42 | 39.60 | 39.88 | 39.61 | -3.48% | 2,361,405 |
| Jul 9, 2024 | 42.02 | 42.59 | 41.28 | 41.32 | 41.04 | -3.12% | 1,549,834 |
| Jul 8, 2024 | 43.15 | 44.10 | 42.56 | 42.65 | 42.36 | -1.80% | 1,425,214 |
| Jul 5, 2024 | 45.60 | 45.75 | 43.34 | 43.43 | 43.14 | -5.07% | 1,235,023 |
| Jul 3, 2024 | 45.92 | 46.14 | 45.16 | 45.75 | 45.44 | -1.08% | 938,261 |
| Jul 2, 2024 | 47.50 | 48.20 | 46.25 | 46.25 | 45.94 | -0.52% | 1,915,433 |
| Jul 1, 2024 | 46.33 | 46.74 | 45.57 | 46.49 | 46.18 | 1.02% | 1,532,010 |
| Jun 28, 2024 | 46.21 | 46.33 | 45.15 | 46.02 | 45.71 | 2.04% | 2,140,585 |
| Jun 27, 2024 | 45.69 | 46.10 | 44.99 | 45.10 | 44.80 | -0.38% | 1,557,659 |
| Jun 26, 2024 | 45.13 | 45.69 | 44.25 | 45.27 | 44.96 | 1.25% | 1,682,510 |
| Jun 25, 2024 | 44.40 | 44.94 | 43.87 | 44.71 | 44.41 | 0.70% | 1,518,507 |
| Jun 24, 2024 | 44.25 | 45.19 | 44.00 | 44.40 | 44.10 | 1.46% | 1,867,572 |
| Jun 21, 2024 | 44.17 | 44.42 | 43.60 | 43.76 | 43.46 | -1.02% | 5,022,720 |
| Jun 20, 2024 | 43.42 | 44.93 | 43.15 | 44.21 | 43.91 | 2.62% | 2,758,090 |
| Jun 18, 2024 | 44.49 | 44.52 | 42.79 | 43.08 | 42.79 | -2.11% | 1,707,072 |
| Jun 17, 2024 | 43.93 | 44.43 | 43.16 | 44.01 | 43.71 | 0.11% | 1,254,411 |
| Jun 14, 2024 | 44.33 | 44.77 | 43.87 | 43.96 | 43.66 | -2.20% | 1,956,196 |
| Jun 13, 2024 | 44.56 | 45.22 | 43.71 | 44.95 | 44.65 | 1.22% | 1,696,883 |
| Jun 12, 2024 | 47.12 | 47.24 | 44.03 | 44.41 | 44.11 | -3.62% | 2,307,418 |
| Jun 11, 2024 | 45.32 | 46.14 | 44.50 | 46.08 | 45.77 | 0.90% | 1,511,376 |
| Jun 10, 2024 | 46.15 | 46.30 | 45.45 | 45.67 | 45.36 | -1.25% | 1,237,107 |
| Jun 7, 2024 | 47.31 | 47.54 | 46.11 | 46.25 | 45.94 | -2.92% | 1,762,680 |
| Jun 6, 2024 | 47.02 | 47.83 | 46.50 | 47.64 | 47.32 | 4.09% | 2,318,619 |
| Jun 5, 2024 | 45.76 | 45.98 | 45.17 | 45.77 | 45.46 | 0.51% | 2,405,152 |
| Jun 4, 2024 | 44.83 | 45.83 | 44.70 | 45.54 | 45.23 | 0.37% | 1,903,398 |
| Jun 3, 2024 | 46.50 | 46.81 | 44.71 | 45.37 | 45.06 | -2.07% | 1,610,808 |
| May 31, 2024 | 44.89 | 46.54 | 44.77 | 46.33 | 46.02 | 3.90% | 2,134,113 |
| May 30, 2024 | 46.35 | 46.90 | 44.37 | 44.59 | 44.29 | -4.15% | 2,786,432 |
| May 29, 2024 | 48.96 | 49.14 | 46.49 | 46.52 | 46.21 | -5.56% | 1,614,891 |
| May 28, 2024 | 48.98 | 49.87 | 48.77 | 49.26 | 48.93 | 0.98% | 939,212 |
| May 24, 2024 | 49.41 | 49.86 | 48.61 | 48.78 | 48.45 | -0.35% | 1,016,362 |
| May 23, 2024 | 49.48 | 49.75 | 48.68 | 48.95 | 48.62 | -0.12% | 1,205,750 |
| May 22, 2024 | 49.67 | 50.24 | 48.42 | 49.01 | 48.68 | -1.98% | 1,658,655 |
| May 21, 2024 | 49.39 | 50.76 | 48.95 | 50.00 | 49.66 | 0.56% | 2,143,626 |
| May 20, 2024 | 51.11 | 51.47 | 49.55 | 49.72 | 49.38 | -3.40% | 1,914,335 |
| May 17, 2024 | 49.59 | 51.63 | 49.58 | 51.47 | 51.12 | 4.78% | 2,099,715 |
| May 16, 2024 | 48.53 | 49.39 | 48.08 | 49.12 | 48.79 | 0.82% | 1,173,962 |
| May 15, 2024 | 48.02 | 48.76 | 47.00 | 48.72 | 48.39 | 0.81% | 1,180,858 |
| May 14, 2024 | 47.79 | 48.35 | 47.32 | 48.33 | 47.76 | 0.77% | 1,474,283 |
| May 13, 2024 | 48.79 | 48.94 | 47.83 | 47.96 | 47.39 | -1.05% | 1,681,438 |
| May 10, 2024 | 50.16 | 50.81 | 48.28 | 48.47 | 47.90 | -2.81% | 1,653,701 |
| May 9, 2024 | 50.53 | 50.73 | 49.75 | 49.87 | 49.28 | -0.78% | 2,128,963 |
| May 8, 2024 | 50.74 | 51.70 | 49.99 | 50.26 | 49.67 | -1.53% | 2,184,866 |
| May 7, 2024 | 51.73 | 52.04 | 50.90 | 51.04 | 50.44 | -1.56% | 1,831,595 |
| May 6, 2024 | 52.44 | 52.90 | 51.35 | 51.85 | 51.24 | -0.02% | 1,930,152 |
| May 3, 2024 | 52.18 | 53.18 | 51.50 | 51.86 | 51.25 | -1.41% | 1,900,000 |