PBF Energy Inc. (PBF)
NYSE: PBF
· Real-Time Price · USD
22.67
-0.04 (-0.18%)
At close: Aug 15, 2025, 10:01 AM
PBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 22.70 | 22.78 | 22.08 | 22.71 | 22.71 | -1.60% | 2,673,910 |
| Aug 13, 2025 | 21.90 | 23.10 | 21.82 | 23.08 | 22.80 | 5.20% | 2,809,635 |
| Aug 12, 2025 | 22.25 | 22.77 | 21.89 | 21.94 | 21.68 | 0.18% | 2,382,915 |
| Aug 11, 2025 | 22.27 | 22.47 | 21.46 | 21.90 | 21.64 | -0.54% | 2,346,738 |
| Aug 8, 2025 | 22.57 | 22.63 | 21.95 | 22.02 | 21.76 | -1.26% | 2,306,919 |
| Aug 7, 2025 | 23.27 | 23.43 | 22.28 | 22.30 | 22.03 | -1.89% | 2,919,196 |
| Aug 6, 2025 | 24.01 | 24.32 | 22.38 | 22.73 | 22.46 | -3.89% | 3,077,800 |
| Aug 5, 2025 | 23.55 | 23.92 | 22.78 | 23.65 | 23.37 | 1.63% | 4,089,429 |
| Aug 4, 2025 | 21.96 | 23.35 | 21.82 | 23.27 | 22.99 | 7.33% | 3,535,808 |
| Aug 1, 2025 | 22.65 | 22.94 | 21.24 | 21.68 | 21.42 | -4.07% | 4,213,530 |
| Jul 31, 2025 | 23.50 | 24.87 | 22.36 | 22.60 | 22.33 | -8.24% | 9,924,105 |
| Jul 30, 2025 | 24.89 | 25.29 | 24.20 | 24.63 | 24.34 | -3.26% | 4,327,200 |
| Jul 29, 2025 | 25.27 | 25.68 | 24.42 | 25.46 | 25.16 | 1.43% | 3,275,345 |
| Jul 28, 2025 | 24.40 | 25.15 | 24.26 | 25.10 | 24.80 | 3.89% | 2,402,136 |
| Jul 25, 2025 | 23.60 | 24.40 | 23.11 | 24.16 | 23.87 | 3.56% | 3,528,695 |
| Jul 24, 2025 | 23.81 | 24.25 | 22.95 | 23.33 | 23.05 | -4.07% | 4,035,600 |
| Jul 23, 2025 | 24.44 | 24.77 | 23.64 | 24.32 | 24.03 | 1.29% | 2,736,525 |
| Jul 22, 2025 | 24.10 | 24.76 | 24.00 | 24.01 | 23.72 | -2.24% | 2,058,200 |
| Jul 21, 2025 | 24.50 | 25.11 | 24.41 | 24.56 | 24.27 | 0.78% | 2,082,000 |
| Jul 18, 2025 | 25.15 | 26.07 | 24.29 | 24.37 | 24.08 | -1.81% | 3,142,556 |