PBF Energy Inc (PBF) Historical Stock Data
14.55 ↓0.45 (-3.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PBF is down -0.72% a day on average. There have been 13 days where PBF Energy Inc closed green and 17 days where PBF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-20 | 21.70 | 21.89 | ↑$0.19 (0.88%) | 21.53 | 22.14 | 1.56M |
| 2025-03-19 | 21.81 | 21.98 | ↑$0.17 (0.78%) | 21.50 | 22.35 | 2.05M |
| 2025-03-18 | 22.52 | 21.69 | ↓$0.83 (-3.69%) | 21.30 | 22.57 | 1.98M |
| 2025-03-17 | 21.11 | 22.30 | ↑$1.19 (5.64%) | 20.92 | 22.41 | 2.63M |
| 2025-03-14 | 19.49 | 20.74 | ↑$1.25 (6.41%) | 19.36 | 20.74 | 2.92M |
| 2025-03-13 | 20.05 | 19.67 | ↓$0.38 (-1.90%) | 19.32 | 20.66 | 2.30M |
| 2025-03-12 | 20.14 | 20.04 | ↓$0.10 (-0.50%) | 19.58 | 20.29 | 2.33M |
| 2025-03-11 | 20.85 | 20.14 | ↓$0.71 (-3.41%) | 19.68 | 20.98 | 2.48M |
| 2025-03-10 | 21.44 | 20.82 | ↓$0.62 (-2.89%) | 20.55 | 21.70 | 2.24M |
| 2025-03-07 | 21.15 | 21.22 | ↑$0.07 (0.33%) | 21.05 | 22.10 | 2.92M |
| 2025-03-06 | 19.83 | 21.01 | ↑$1.18 (5.95%) | 19.73 | 21.39 | 2.98M |
| 2025-03-05 | 20.20 | 20.06 | ↓$0.14 (-0.69%) | 18.97 | 20.41 | 4.06M |
| 2025-03-04 | 19.90 | 20.56 | ↑$0.66 (3.32%) | 19.51 | 20.85 | 3.24M |
| 2025-03-03 | 21.43 | 20.16 | ↓$1.27 (-5.93%) | 19.95 | 21.50 | 4.66M |
| 2025-02-28 | 21.31 | 21.43 | ↑$0.12 (0.56%) | 20.81 | 21.46 | 3.36M |
| 2025-02-27 | 21.76 | 21.44 | ↓$0.32 (-1.47%) | 21.23 | 22.02 | 3.65M |
| 2025-02-26 | 22.88 | 21.87 | ↓$1.01 (-4.41%) | 21.65 | 23.02 | 2.96M |
| 2025-02-25 | 23.10 | 22.88 | ↓$0.22 (-0.95%) | 22.48 | 23.30 | 2.56M |
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