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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202518.0418.1917.5317.85--0.50%76,928
Jun 4, 202519.4319.6017.8717.9417.94-8.19%3,860,046
Jun 3, 202518.3719.8718.1519.5419.545.62%2,258,017
Jun 2, 202519.6919.8118.1118.5018.50-2.89%2,287,139
May 30, 202519.3619.6118.9319.0519.05-1.91%2,134,846
May 29, 202519.0919.5118.6219.4219.421.89%2,890,440
May 28, 202520.5120.6418.9719.0619.06-6.34%3,187,402
May 27, 202520.4920.4919.9620.3520.350.30%3,028,180
May 23, 202520.2620.8620.2120.2920.29-1.84%2,643,396
May 22, 202519.9521.2419.6920.6720.672.68%3,218,046
May 21, 202521.0221.0920.0720.1320.13-5.27%2,680,287
May 20, 202521.8122.0321.1621.2521.25-2.61%2,471,155
May 19, 202521.8422.0521.3021.8221.82-2.20%2,266,197
May 16, 202522.4722.5621.9422.3122.31-0.40%1,644,692
May 15, 202521.8922.4721.7522.4022.40-2.01%2,276,984
May 14, 202522.5723.2122.4622.8622.58-0.17%2,938,307
May 13, 202521.9723.2021.7622.9022.6210.15%3,946,156
May 12, 202521.4921.8720.7620.7920.543.28%3,707,248
May 9, 202519.6420.4419.3320.1319.894.14%4,305,353
May 8, 202518.4919.4818.4819.3319.105.40%2,869,464
May 7, 202518.7118.8618.0518.3418.12-2.13%3,018,628
May 6, 202518.6519.3218.3018.7418.511.63%4,106,104
May 5, 202517.5018.7317.4018.4418.225.19%5,403,921
May 2, 202516.8317.6016.4717.5317.325.22%3,050,603
May 1, 202517.7818.0316.5016.6616.46-3.03%5,192,961
Apr 30, 202516.7717.2416.3517.1816.97-0.23%3,593,550
Apr 29, 202516.9717.3316.7817.2217.010.82%2,529,516
Apr 28, 202516.3017.1416.2017.0816.874.79%2,907,903
Apr 25, 202515.8816.3215.7216.3016.101.49%1,810,422
Apr 24, 202516.1816.4015.7916.0615.871.01%2,204,976
Apr 23, 202516.2016.3215.5815.9015.711.40%2,247,093
Apr 22, 202515.6716.0015.5315.6815.491.88%2,486,966
Apr 21, 202514.8815.4914.5415.3915.200.72%2,365,686
Apr 17, 202515.0815.6314.9815.2815.102.62%4,094,525
Apr 16, 202514.4615.6814.4614.8914.713.19%4,920,819
Apr 15, 202514.9015.1314.3514.4314.26-4.44%3,099,259
Apr 14, 202515.9716.0014.8915.1014.92-2.01%2,303,355
Apr 11, 202514.8315.5314.3915.4115.223.15%3,422,640
Apr 10, 202515.7015.8214.5014.9414.76-9.01%4,475,932
Apr 9, 202514.0716.7313.8216.4216.2214.27%6,222,850
Apr 8, 202515.2715.6014.0414.3714.20-1.24%5,740,797
Apr 7, 202514.1415.7213.6214.5514.37-3.00%8,020,715
Apr 4, 202515.8415.9614.1115.0014.82-10.18%7,787,634
Apr 3, 202518.1018.4816.5116.7016.50-14.58%6,635,112
Apr 2, 202519.1119.6618.9119.5519.311.51%2,243,068
Apr 1, 202519.0219.2718.2019.2619.030.89%3,660,995
Mar 31, 202518.7219.4818.5519.0918.860.63%2,489,359
Mar 28, 202519.3819.5018.8218.9718.74-1.91%1,441,737
Mar 27, 202519.1519.4318.8419.3419.11-0.05%1,986,353
Mar 26, 202519.4219.9019.1919.3519.120.78%1,948,178