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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202532.9933.4532.5232.7832.78-1.97%2,264,290
Oct 27, 202534.2234.3933.0033.4433.44-1.09%2,041,922
Oct 24, 202534.3735.2533.6733.8133.81-0.85%3,195,655
Oct 23, 202530.9334.2530.5334.1034.1015.67%4,987,137
Oct 22, 202528.4029.6428.0029.4829.485.06%2,543,601
Oct 21, 202528.9829.3627.9528.0628.06-4.91%2,492,047
Oct 20, 202528.9529.6628.8629.5129.512.71%1,517,328
Oct 17, 202528.5829.6828.1828.7328.730.98%1,755,000
Oct 16, 202528.7529.2028.0128.4528.450.35%2,314,226
Oct 15, 202529.5129.7327.9928.3528.35-3.51%2,574,634
Oct 14, 202528.4730.5128.4429.3829.380.93%1,689,527
Oct 13, 202528.5329.2128.0029.1129.115.09%1,481,059
Oct 10, 202528.8629.1327.4527.7027.70-5.72%4,080,903
Oct 9, 202530.0430.3129.1729.3829.38-1.34%2,314,623
Oct 8, 202529.8930.2529.4929.7829.78-0.73%1,834,303
Oct 7, 202531.0031.1029.3230.0030.00-3.23%2,257,315
Oct 6, 202530.7431.5530.1831.0031.001.57%2,175,142
Oct 3, 202531.5333.1430.2530.5230.521.33%4,506,484
Oct 2, 202529.5030.7229.0130.1230.120.57%3,068,288
Oct 1, 202530.5030.5929.4529.9529.95-0.73%2,962,764
Sep 30, 202530.0330.8529.6830.1730.17-2.52%4,191,789
Sep 29, 202532.3732.3929.7530.9530.95-5.12%4,724,488
Sep 26, 202533.5034.2032.5932.6232.62-2.80%3,478,111
Sep 25, 202532.3334.2932.0733.5633.564.26%3,684,365
Sep 24, 202532.1433.2232.1132.1932.191.42%3,804,158
Sep 23, 202531.1333.1531.1331.7431.743.59%4,247,919
Sep 22, 202530.4831.0229.8030.6430.641.69%2,994,802
Sep 19, 202530.6530.6529.5130.1330.13-1.73%7,987,088
Sep 18, 202530.8730.8929.6230.6630.660.52%2,473,906
Sep 17, 202530.3231.2929.7930.5030.50-0.39%4,198,743
Sep 16, 202528.2830.7528.2830.6230.629.67%3,638,011
Sep 15, 202527.0528.3526.5427.9227.921.71%2,915,924
Sep 12, 202528.7029.0927.3327.4527.45-4.19%4,169,572
Sep 11, 202528.2129.0528.0628.6528.651.70%2,860,221
Sep 10, 202529.5830.6727.5328.1728.17-6.04%3,973,432
Sep 9, 202528.8631.0628.1929.9829.985.53%6,788,286
Sep 8, 202528.4828.8427.6128.4128.41-0.35%3,417,944
Sep 5, 202527.6829.0527.5228.5128.510.92%2,783,340
Sep 4, 202527.6028.5927.4128.2528.251.44%3,371,848
Sep 3, 202528.0129.1527.5527.8527.85-2.21%2,787,801
Sep 2, 202527.5828.5527.2528.4828.484.25%3,821,926
Aug 29, 202526.8027.4126.5527.3227.322.59%4,947,250
Aug 28, 202526.4126.8725.8826.6326.631.02%3,917,597
Aug 27, 202524.7426.5324.5326.3626.366.16%3,660,800
Aug 26, 202525.5025.8924.4024.8324.83-3.61%4,906,566
Aug 25, 202524.4025.8924.1825.7625.765.92%5,435,621
Aug 22, 202522.2024.5522.2024.3224.329.60%5,986,662
Aug 21, 202523.4123.6122.1322.1922.19-6.01%4,201,029
Aug 20, 202523.4523.8722.9723.6123.610.55%3,607,633
Aug 19, 202523.9224.1622.9323.4823.48-1.01%3,132,608