PBF Energy Inc (PBF) Historical Stock Data
31.63 ↑0.08 (0.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PBF is down -0.21% a day on average. There have been 14 days where PBF Energy Inc closed green and 16 days where PBF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 31.45 | 31.63 | ↑$0.18 (0.57%) | 31.26 | 31.95 | 1.75M |
| 2024-11-19 | 31.05 | 31.55 | ↑$0.50 (1.61%) | 31.01 | 32.12 | 2.44M |
| 2024-11-18 | 30.97 | 31.45 | ↑$0.48 (1.55%) | 30.47 | 31.67 | 1.81M |
| 2024-11-15 | 31.50 | 30.72 | ↓$0.78 (-2.48%) | 30.71 | 31.87 | 1.69M |
| 2024-11-14 | 30.40 | 31.16 | ↑$0.76 (2.50%) | 29.86 | 31.38 | 2.04M |
| 2024-11-13 | 30.11 | 30.34 | ↑$0.23 (0.76%) | 29.40 | 30.51 | 1.60M |
| 2024-11-12 | 30.53 | 30.11 | ↓$0.42 (-1.38%) | 30.00 | 30.82 | 2.41M |
| 2024-11-11 | 31.00 | 30.82 | ↓$0.18 (-0.58%) | 29.95 | 31.00 | 2.22M |
| 2024-11-08 | 30.49 | 30.92 | ↑$0.43 (1.41%) | 30.09 | 30.94 | 1.74M |
| 2024-11-07 | 30.87 | 30.58 | ↓$0.29 (-0.94%) | 29.97 | 30.87 | 2.28M |
| 2024-11-06 | 30.21 | 30.84 | ↑$0.63 (2.09%) | 29.90 | 31.66 | 4.95M |
| 2024-11-05 | 28.88 | 28.84 | ↓$0.04 (-0.14%) | 28.22 | 29.06 | 2.36M |
| 2024-11-04 | 28.22 | 28.35 | ↑$0.13 (0.46%) | 28.10 | 29.01 | 1.77M |
| 2024-11-01 | 28.75 | 28.08 | ↓$0.67 (-2.33%) | 27.94 | 28.96 | 2.74M |
| 2024-10-31 | 29.30 | 28.52 | ↓$0.78 (-2.66%) | 28.08 | 30.17 | 4.23M |
| 2024-10-30 | 29.32 | 28.83 | ↓$0.49 (-1.67%) | 28.75 | 29.39 | 3.93M |
| 2024-10-29 | 31.00 | 29.08 | ↓$1.92 (-6.19%) | 28.92 | 31.14 | 5.15M |
| 2024-10-28 | 31.63 | 31.60 | ↓$0.03 (-0.09%) | 31.36 | 31.91 | 1.44M |
| 2024-10-25 | 32.25 | 32.18 | ↓$0.07 (-0.22%) | 31.91 | 32.65 | 1.27M |
| 2024-10-24 | 32.22 | 31.85 | ↓$0.37 (-1.15%) | 31.47 | 32.33 | 2.13M |
| 2024-10-23 | 32.87 | 32.17 | ↓$0.70 (-2.13%) | 31.81 | 32.99 | 2.03M |
| 2024-10-22 | 32.92 | 33.07 | ↑$0.15 (0.46%) | 32.43 | 33.38 | 1.48M |
| 2024-10-21 | 33.92 | 32.86 | ↓$1.06 (-3.13%) | 32.51 | 33.99 | 1.72M |
| 2024-10-18 | 33.84 | 33.70 | ↓$0.14 (-0.41%) | 33.32 | 34.13 | 2.29M |
| 2024-10-17 | 32.40 | 33.62 | ↑$1.22 (3.77%) | 32.40 | 33.75 | 3.38M |
| 2024-10-16 | 31.77 | 32.40 | ↑$0.63 (1.98%) | 31.73 | 32.54 | 2.01M |
| 2024-10-15 | 31.88 | 31.48 | ↓$0.40 (-1.25%) | 31.20 | 32.06 | 3.79M |
| 2024-10-14 | 32.65 | 32.71 | ↑$0.06 (0.20%) | 32.19 | 32.98 | 1.51M |
| 2024-10-11 | 32.97 | 33.14 | ↑$0.17 (0.52%) | 32.71 | 33.54 | 1.97M |
| 2024-10-10 | 32.41 | 33.20 | ↑$0.79 (2.44%) | 31.94 | 33.23 | 1.28M |
Create an account or log in to view more rows.
$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
$PBF diamond balls
$PBF is it time?
$PBF let’s go baby!