PBF Energy Inc (PBF) Historical Stock Data
25.15 ↓0.31 (-1.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PBF is down -0.53% a day on average. There have been 12 days where PBF Energy Inc closed green and 18 days where PBF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 24.68 | 25.15 | ↑$0.47 (1.90%) | 24.21 | 25.62 | 6.49M |
| 2024-12-19 | 26.84 | 25.46 | ↓$1.38 (-5.14%) | 25.43 | 27.06 | 2.87M |
| 2024-12-18 | 27.90 | 26.58 | ↓$1.32 (-4.73%) | 26.35 | 27.93 | 4.35M |
| 2024-12-17 | 27.63 | 27.92 | ↑$0.29 (1.05%) | 27.27 | 28.00 | 2.24M |
| 2024-12-16 | 28.66 | 27.84 | ↓$0.82 (-2.86%) | 27.68 | 28.95 | 2.39M |
| 2024-12-13 | 29.52 | 29.26 | ↓$0.26 (-0.88%) | 29.05 | 29.90 | 1.43M |
| 2024-12-12 | 30.52 | 29.72 | ↓$0.80 (-2.62%) | 29.33 | 30.55 | 2.10M |
| 2024-12-11 | 30.44 | 30.71 | ↑$0.27 (0.89%) | 30.00 | 31.10 | 1.65M |
| 2024-12-10 | 30.48 | 30.42 | ↓$0.06 (-0.20%) | 30.21 | 31.26 | 1.41M |
| 2024-12-09 | 30.48 | 30.50 | ↑$0.02 (0.07%) | 30.35 | 31.42 | 1.76M |
| 2024-12-06 | 31.02 | 30.22 | ↓$0.80 (-2.58%) | 29.86 | 31.02 | 1.48M |
| 2024-12-05 | 31.32 | 30.80 | ↓$0.52 (-1.66%) | 30.62 | 31.68 | 1.43M |
| 2024-12-04 | 31.90 | 31.30 | ↓$0.60 (-1.88%) | 30.61 | 31.90 | 1.88M |
| 2024-12-03 | 32.92 | 31.88 | ↓$1.04 (-3.16%) | 31.80 | 33.14 | 1.74M |
| 2024-12-02 | 31.39 | 32.70 | ↑$1.31 (4.17%) | 30.84 | 32.76 | 2.35M |
| 2024-11-29 | 31.79 | 31.49 | ↓$0.30 (-0.94%) | 30.89 | 31.79 | 1.05M |
| 2024-11-27 | 31.62 | 31.39 | ↓$0.23 (-0.73%) | 31.33 | 32.38 | 1.76M |
| 2024-11-26 | 31.63 | 31.57 | ↓$0.06 (-0.19%) | 31.32 | 31.93 | 1.25M |
| 2024-11-25 | 32.02 | 31.78 | ↓$0.24 (-0.75%) | 31.57 | 32.61 | 1.66M |
| 2024-11-22 | 32.09 | 31.99 | ↓$0.10 (-0.31%) | 31.81 | 32.70 | 0.93M |
| 2024-11-21 | 31.94 | 32.15 | ↑$0.21 (0.66%) | 31.45 | 32.72 | 1.72M |
| 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 |
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!