PBF Energy Inc. (PBF)
NYSE: PBF · Real-Time Price · USD
32.78
-0.66 (-1.97%)
Oct 28, 2025, 4:00 PM EDT - Market closed
PBF Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 32.99 | 33.45 | 32.52 | 32.78 | 32.78 | -1.97% | 2,264,290 |
| Oct 27, 2025 | 34.22 | 34.39 | 33.00 | 33.44 | 33.44 | -1.09% | 2,041,922 |
| Oct 24, 2025 | 34.37 | 35.25 | 33.67 | 33.81 | 33.81 | -0.85% | 3,195,655 |
| Oct 23, 2025 | 30.93 | 34.25 | 30.53 | 34.10 | 34.10 | 15.67% | 4,987,137 |
| Oct 22, 2025 | 28.40 | 29.64 | 28.00 | 29.48 | 29.48 | 5.06% | 2,543,601 |
| Oct 21, 2025 | 28.98 | 29.36 | 27.95 | 28.06 | 28.06 | -4.91% | 2,492,047 |
| Oct 20, 2025 | 28.95 | 29.66 | 28.86 | 29.51 | 29.51 | 2.71% | 1,517,328 |
| Oct 17, 2025 | 28.58 | 29.68 | 28.18 | 28.73 | 28.73 | 0.98% | 1,755,000 |
| Oct 16, 2025 | 28.75 | 29.20 | 28.01 | 28.45 | 28.45 | 0.35% | 2,314,226 |
| Oct 15, 2025 | 29.51 | 29.73 | 27.99 | 28.35 | 28.35 | -3.51% | 2,574,634 |
| Oct 14, 2025 | 28.47 | 30.51 | 28.44 | 29.38 | 29.38 | 0.93% | 1,689,527 |
| Oct 13, 2025 | 28.53 | 29.21 | 28.00 | 29.11 | 29.11 | 5.09% | 1,481,059 |
| Oct 10, 2025 | 28.86 | 29.13 | 27.45 | 27.70 | 27.70 | -5.72% | 4,080,903 |
| Oct 9, 2025 | 30.04 | 30.31 | 29.17 | 29.38 | 29.38 | -1.34% | 2,314,623 |
| Oct 8, 2025 | 29.89 | 30.25 | 29.49 | 29.78 | 29.78 | -0.73% | 1,834,303 |
| Oct 7, 2025 | 31.00 | 31.10 | 29.32 | 30.00 | 30.00 | -3.23% | 2,257,315 |
| Oct 6, 2025 | 30.74 | 31.55 | 30.18 | 31.00 | 31.00 | 1.57% | 2,175,142 |
| Oct 3, 2025 | 31.53 | 33.14 | 30.25 | 30.52 | 30.52 | 1.33% | 4,506,484 |
| Oct 2, 2025 | 29.50 | 30.72 | 29.01 | 30.12 | 30.12 | 0.57% | 3,068,288 |
| Oct 1, 2025 | 30.50 | 30.59 | 29.45 | 29.95 | 29.95 | -0.73% | 2,962,764 |
| Sep 30, 2025 | 30.03 | 30.85 | 29.68 | 30.17 | 30.17 | -2.52% | 4,191,789 |
| Sep 29, 2025 | 32.37 | 32.39 | 29.75 | 30.95 | 30.95 | -5.12% | 4,724,488 |
| Sep 26, 2025 | 33.50 | 34.20 | 32.59 | 32.62 | 32.62 | -2.80% | 3,478,111 |
| Sep 25, 2025 | 32.33 | 34.29 | 32.07 | 33.56 | 33.56 | 4.26% | 3,684,365 |
| Sep 24, 2025 | 32.14 | 33.22 | 32.11 | 32.19 | 32.19 | 1.42% | 3,804,158 |
| Sep 23, 2025 | 31.13 | 33.15 | 31.13 | 31.74 | 31.74 | 3.59% | 4,247,919 |
| Sep 22, 2025 | 30.48 | 31.02 | 29.80 | 30.64 | 30.64 | 1.69% | 2,994,802 |
| Sep 19, 2025 | 30.65 | 30.65 | 29.51 | 30.13 | 30.13 | -1.73% | 7,987,088 |
| Sep 18, 2025 | 30.87 | 30.89 | 29.62 | 30.66 | 30.66 | 0.52% | 2,473,906 |
| Sep 17, 2025 | 30.32 | 31.29 | 29.79 | 30.50 | 30.50 | -0.39% | 4,198,743 |
| Sep 16, 2025 | 28.28 | 30.75 | 28.28 | 30.62 | 30.62 | 9.67% | 3,638,011 |
| Sep 15, 2025 | 27.05 | 28.35 | 26.54 | 27.92 | 27.92 | 1.71% | 2,915,924 |
| Sep 12, 2025 | 28.70 | 29.09 | 27.33 | 27.45 | 27.45 | -4.19% | 4,169,572 |
| Sep 11, 2025 | 28.21 | 29.05 | 28.06 | 28.65 | 28.65 | 1.70% | 2,860,221 |
| Sep 10, 2025 | 29.58 | 30.67 | 27.53 | 28.17 | 28.17 | -6.04% | 3,973,432 |
| Sep 9, 2025 | 28.86 | 31.06 | 28.19 | 29.98 | 29.98 | 5.53% | 6,788,286 |
| Sep 8, 2025 | 28.48 | 28.84 | 27.61 | 28.41 | 28.41 | -0.35% | 3,417,944 |
| Sep 5, 2025 | 27.68 | 29.05 | 27.52 | 28.51 | 28.51 | 0.92% | 2,783,340 |
| Sep 4, 2025 | 27.60 | 28.59 | 27.41 | 28.25 | 28.25 | 1.44% | 3,371,848 |
| Sep 3, 2025 | 28.01 | 29.15 | 27.55 | 27.85 | 27.85 | -2.21% | 2,787,801 |
| Sep 2, 2025 | 27.58 | 28.55 | 27.25 | 28.48 | 28.48 | 4.25% | 3,821,926 |
| Aug 29, 2025 | 26.80 | 27.41 | 26.55 | 27.32 | 27.32 | 2.59% | 4,947,250 |
| Aug 28, 2025 | 26.41 | 26.87 | 25.88 | 26.63 | 26.63 | 1.02% | 3,917,597 |
| Aug 27, 2025 | 24.74 | 26.53 | 24.53 | 26.36 | 26.36 | 6.16% | 3,660,800 |
| Aug 26, 2025 | 25.50 | 25.89 | 24.40 | 24.83 | 24.83 | -3.61% | 4,906,566 |
| Aug 25, 2025 | 24.40 | 25.89 | 24.18 | 25.76 | 25.76 | 5.92% | 5,435,621 |
| Aug 22, 2025 | 22.20 | 24.55 | 22.20 | 24.32 | 24.32 | 9.60% | 5,986,662 |
| Aug 21, 2025 | 23.41 | 23.61 | 22.13 | 22.19 | 22.19 | -6.01% | 4,201,029 |
| Aug 20, 2025 | 23.45 | 23.87 | 22.97 | 23.61 | 23.61 | 0.55% | 3,607,633 |
| Aug 19, 2025 | 23.92 | 24.16 | 22.93 | 23.48 | 23.48 | -1.01% | 3,132,608 |