PBF Energy Inc (PBF) Historical Stock Data
17.53 ↑0.87 (5.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PBF is down -0.13% a day on average. There have been 16 days where PBF Energy Inc closed green and 14 days where PBF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 16.83 | 17.53 | ↑$0.70 (4.16%) | 16.47 | 17.60 | 3.05M |
| 2025-05-01 | 17.78 | 16.66 | ↓$1.12 (-6.30%) | 16.50 | 18.02 | 5.19M |
| 2025-04-30 | 16.77 | 17.18 | ↑$0.41 (2.44%) | 16.37 | 17.24 | 3.59M |
| 2025-04-29 | 16.97 | 17.22 | ↑$0.25 (1.47%) | 16.78 | 17.33 | 2.53M |
| 2025-04-28 | 16.30 | 17.08 | ↑$0.78 (4.79%) | 16.20 | 17.14 | 2.91M |
| 2025-04-25 | 15.88 | 16.30 | ↑$0.42 (2.64%) | 15.72 | 16.32 | 1.81M |
| 2025-04-24 | 16.18 | 16.06 | ↓$0.12 (-0.74%) | 15.86 | 16.40 | 2.20M |
| 2025-04-23 | 16.20 | 15.90 | ↓$0.30 (-1.85%) | 15.58 | 16.32 | 2.25M |
| 2025-04-22 | 15.67 | 15.68 | ↑$0.01 (0.06%) | 15.53 | 16.00 | 2.49M |
| 2025-04-21 | 14.88 | 15.39 | ↑$0.51 (3.43%) | 14.54 | 15.49 | 2.37M |
| 2025-04-17 | 15.08 | 15.28 | ↑$0.20 (1.33%) | 14.98 | 15.63 | 4.09M |
| 2025-04-16 | 14.46 | 14.89 | ↑$0.43 (2.97%) | 14.46 | 15.68 | 4.92M |
| 2025-04-15 | 14.90 | 14.43 | ↓$0.47 (-3.15%) | 14.35 | 15.13 | 3.10M |
| 2025-04-14 | 15.97 | 15.10 | ↓$0.87 (-5.45%) | 14.89 | 16.00 | 2.30M |
| 2025-04-11 | 14.83 | 15.41 | ↑$0.58 (3.91%) | 14.39 | 15.53 | 3.42M |
| 2025-04-10 | 15.70 | 14.94 | ↓$0.76 (-4.84%) | 14.50 | 15.82 | 4.48M |
| 2025-04-09 | 14.07 | 16.42 | ↑$2.35 (16.70%) | 13.82 | 16.73 | 6.22M |
| 2025-04-08 | 15.27 | 14.37 | ↓$0.90 (-5.89%) | 14.04 | 15.60 | 5.74M |
| 2025-04-07 | 14.14 | 14.55 | ↑$0.41 (2.90%) | 13.62 | 15.72 | 8.02M |
| 2025-04-04 | 15.84 | 15.00 | ↓$0.84 (-5.30%) | 14.11 | 15.96 | 7.79M |
| 2025-04-03 | 18.10 | 16.70 | ↓$1.40 (-7.73%) | 16.51 | 18.48 | 6.63M |
| 2025-04-02 | 19.11 | 19.55 | ↑$0.44 (2.30%) | 18.91 | 19.66 | 2.24M |
| 2025-04-01 | 19.02 | 19.26 | ↑$0.24 (1.26%) | 18.20 | 19.27 | 3.66M |
| 2025-03-31 | 18.72 | 19.09 | ↑$0.37 (1.98%) | 18.55 | 19.48 | 2.49M |
| 2025-03-28 | 19.38 | 18.97 | ↓$0.41 (-2.12%) | 18.82 | 19.50 | 1.44M |
| 2025-03-27 | 19.15 | 19.34 | ↑$0.19 (0.99%) | 18.84 | 19.43 | 1.99M |
| 2025-03-26 | 19.42 | 19.35 | ↓$0.07 (-0.36%) | 19.19 | 19.90 | 1.95M |
| 2025-03-25 | 19.98 | 19.20 | ↓$0.78 (-3.90%) | 19.20 | 20.01 | 3.69M |
| 2025-03-24 | 20.75 | 19.67 | ↓$1.08 (-5.20%) | 19.39 | 21.20 | 3.61M |
| 2025-03-21 | 21.73 | 20.76 | ↓$0.97 (-4.46%) | 20.72 | 21.80 | 4.25M |
Create an account or log in to view more rows.
$PBF We will not sell!
$PBF TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$PBF this is going to skyrocket tmr!!!
$PBF I warned everyone this company sucks
$PBF Guys when can we expect that 30% drop?
$PBF today feels different to the moon
$PBF go green today and we gap up tomrrow
$PBF Who’s still buying calls?
$PBF C'mon
do a spike!!
$PBF hold