PBF Energy Inc. (PBF)
NYSE: PBF · Real-Time Price · USD
17.61
-0.33 (-1.84%)
Jun 5, 2025, 10:17 AM - Market open
PBF Energy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 18.04 | 18.19 | 17.53 | 17.85 | - | -0.50% | 76,928 |
Jun 4, 2025 | 19.43 | 19.60 | 17.87 | 17.94 | 17.94 | -8.19% | 3,860,046 |
Jun 3, 2025 | 18.37 | 19.87 | 18.15 | 19.54 | 19.54 | 5.62% | 2,258,017 |
Jun 2, 2025 | 19.69 | 19.81 | 18.11 | 18.50 | 18.50 | -2.89% | 2,287,139 |
May 30, 2025 | 19.36 | 19.61 | 18.93 | 19.05 | 19.05 | -1.91% | 2,134,846 |
May 29, 2025 | 19.09 | 19.51 | 18.62 | 19.42 | 19.42 | 1.89% | 2,890,440 |
May 28, 2025 | 20.51 | 20.64 | 18.97 | 19.06 | 19.06 | -6.34% | 3,187,402 |
May 27, 2025 | 20.49 | 20.49 | 19.96 | 20.35 | 20.35 | 0.30% | 3,028,180 |
May 23, 2025 | 20.26 | 20.86 | 20.21 | 20.29 | 20.29 | -1.84% | 2,643,396 |
May 22, 2025 | 19.95 | 21.24 | 19.69 | 20.67 | 20.67 | 2.68% | 3,218,046 |
May 21, 2025 | 21.02 | 21.09 | 20.07 | 20.13 | 20.13 | -5.27% | 2,680,287 |
May 20, 2025 | 21.81 | 22.03 | 21.16 | 21.25 | 21.25 | -2.61% | 2,471,155 |
May 19, 2025 | 21.84 | 22.05 | 21.30 | 21.82 | 21.82 | -2.20% | 2,266,197 |
May 16, 2025 | 22.47 | 22.56 | 21.94 | 22.31 | 22.31 | -0.40% | 1,644,692 |
May 15, 2025 | 21.89 | 22.47 | 21.75 | 22.40 | 22.40 | -2.01% | 2,276,984 |
May 14, 2025 | 22.57 | 23.21 | 22.46 | 22.86 | 22.58 | -0.17% | 2,938,307 |
May 13, 2025 | 21.97 | 23.20 | 21.76 | 22.90 | 22.62 | 10.15% | 3,946,156 |
May 12, 2025 | 21.49 | 21.87 | 20.76 | 20.79 | 20.54 | 3.28% | 3,707,248 |
May 9, 2025 | 19.64 | 20.44 | 19.33 | 20.13 | 19.89 | 4.14% | 4,305,353 |
May 8, 2025 | 18.49 | 19.48 | 18.48 | 19.33 | 19.10 | 5.40% | 2,869,464 |
May 7, 2025 | 18.71 | 18.86 | 18.05 | 18.34 | 18.12 | -2.13% | 3,018,628 |
May 6, 2025 | 18.65 | 19.32 | 18.30 | 18.74 | 18.51 | 1.63% | 4,106,104 |
May 5, 2025 | 17.50 | 18.73 | 17.40 | 18.44 | 18.22 | 5.19% | 5,403,921 |
May 2, 2025 | 16.83 | 17.60 | 16.47 | 17.53 | 17.32 | 5.22% | 3,050,603 |
May 1, 2025 | 17.78 | 18.03 | 16.50 | 16.66 | 16.46 | -3.03% | 5,192,961 |
Apr 30, 2025 | 16.77 | 17.24 | 16.35 | 17.18 | 16.97 | -0.23% | 3,593,550 |
Apr 29, 2025 | 16.97 | 17.33 | 16.78 | 17.22 | 17.01 | 0.82% | 2,529,516 |
Apr 28, 2025 | 16.30 | 17.14 | 16.20 | 17.08 | 16.87 | 4.79% | 2,907,903 |
Apr 25, 2025 | 15.88 | 16.32 | 15.72 | 16.30 | 16.10 | 1.49% | 1,810,422 |
Apr 24, 2025 | 16.18 | 16.40 | 15.79 | 16.06 | 15.87 | 1.01% | 2,204,976 |
Apr 23, 2025 | 16.20 | 16.32 | 15.58 | 15.90 | 15.71 | 1.40% | 2,247,093 |
Apr 22, 2025 | 15.67 | 16.00 | 15.53 | 15.68 | 15.49 | 1.88% | 2,486,966 |
Apr 21, 2025 | 14.88 | 15.49 | 14.54 | 15.39 | 15.20 | 0.72% | 2,365,686 |
Apr 17, 2025 | 15.08 | 15.63 | 14.98 | 15.28 | 15.10 | 2.62% | 4,094,525 |
Apr 16, 2025 | 14.46 | 15.68 | 14.46 | 14.89 | 14.71 | 3.19% | 4,920,819 |
Apr 15, 2025 | 14.90 | 15.13 | 14.35 | 14.43 | 14.26 | -4.44% | 3,099,259 |
Apr 14, 2025 | 15.97 | 16.00 | 14.89 | 15.10 | 14.92 | -2.01% | 2,303,355 |
Apr 11, 2025 | 14.83 | 15.53 | 14.39 | 15.41 | 15.22 | 3.15% | 3,422,640 |
Apr 10, 2025 | 15.70 | 15.82 | 14.50 | 14.94 | 14.76 | -9.01% | 4,475,932 |
Apr 9, 2025 | 14.07 | 16.73 | 13.82 | 16.42 | 16.22 | 14.27% | 6,222,850 |
Apr 8, 2025 | 15.27 | 15.60 | 14.04 | 14.37 | 14.20 | -1.24% | 5,740,797 |
Apr 7, 2025 | 14.14 | 15.72 | 13.62 | 14.55 | 14.37 | -3.00% | 8,020,715 |
Apr 4, 2025 | 15.84 | 15.96 | 14.11 | 15.00 | 14.82 | -10.18% | 7,787,634 |
Apr 3, 2025 | 18.10 | 18.48 | 16.51 | 16.70 | 16.50 | -14.58% | 6,635,112 |
Apr 2, 2025 | 19.11 | 19.66 | 18.91 | 19.55 | 19.31 | 1.51% | 2,243,068 |
Apr 1, 2025 | 19.02 | 19.27 | 18.20 | 19.26 | 19.03 | 0.89% | 3,660,995 |
Mar 31, 2025 | 18.72 | 19.48 | 18.55 | 19.09 | 18.86 | 0.63% | 2,489,359 |
Mar 28, 2025 | 19.38 | 19.50 | 18.82 | 18.97 | 18.74 | -1.91% | 1,441,737 |
Mar 27, 2025 | 19.15 | 19.43 | 18.84 | 19.34 | 19.11 | -0.05% | 1,986,353 |
Mar 26, 2025 | 19.42 | 19.90 | 19.19 | 19.35 | 19.12 | 0.78% | 1,948,178 |