PBF Energy Inc. (PBF)
20.11
-1.32 (-6.16%)
At close: Mar 03, 2025, 3:59 PM
20.28
0.82%
After-hours: Mar 03, 2025, 06:00 PM EST
PBF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 21.31 | 21.46 | 20.81 | 21.43 | -0.01 | -0.05% | 3,333,243 |
| Feb 27, 2025 | 21.76 | 22.02 | 21.23 | 21.44 | -0.43 | -1.97% | 3,652,222 |
| Feb 26, 2025 | 22.88 | 23.02 | 21.65 | 21.87 | -1.01 | -4.41% | 2,958,443 |
| Feb 25, 2025 | 23.10 | 23.30 | 22.48 | 22.88 | -0.25 | -1.08% | 2,558,863 |
| Feb 24, 2025 | 23.37 | 23.71 | 23.00 | 23.13 | -0.07 | -0.30% | 2,234,528 |
| Feb 21, 2025 | 23.95 | 24.91 | 22.81 | 23.20 | -0.63 | -2.64% | 3,332,800 |
| Feb 20, 2025 | 24.30 | 24.37 | 23.59 | 23.83 | -0.55 | -2.26% | 3,910,163 |
| Feb 19, 2025 | 23.86 | 24.49 | 23.49 | 24.38 | 0.45 | 1.88% | 3,047,814 |
| Feb 18, 2025 | 23.16 | 24.25 | 22.85 | 23.93 | 0.73 | 3.15% | 2,774,026 |
| Feb 14, 2025 | 23.21 | 23.60 | 22.54 | 23.20 | -0.01 | -0.04% | 3,107,773 |
| Feb 13, 2025 | 25.42 | 25.91 | 22.03 | 23.21 | -3.40 | -12.78% | 7,219,234 |
| Feb 12, 2025 | 28.45 | 28.56 | 26.61 | 26.61 | -2.12 | -7.38% | 2,534,038 |
| Feb 11, 2025 | 29.02 | 29.56 | 28.50 | 28.73 | 0.04 | 0.14% | 1,203,922 |
| Feb 10, 2025 | 28.24 | 29.55 | 28.17 | 28.69 | 0.87 | 3.13% | 1,738,484 |
| Feb 7, 2025 | 28.29 | 28.47 | 27.80 | 27.82 | -0.28 | -1.00% | 1,706,500 |
| Feb 6, 2025 | 30.02 | 30.04 | 27.87 | 28.10 | -1.60 | -5.39% | 1,991,300 |
| Feb 5, 2025 | 30.25 | 30.39 | 29.45 | 29.70 | -0.65 | -2.14% | 1,826,200 |
| Feb 4, 2025 | 28.02 | 30.35 | 27.76 | 30.35 | 2.63 | 9.49% | 2,735,055 |
| Feb 3, 2025 | 28.65 | 28.83 | 27.37 | 27.72 | -1.54 | -5.26% | 3,149,103 |
| Jan 31, 2025 | 30.07 | 30.07 | 28.99 | 29.26 | -0.87 | -2.89% | 1,749,139 |
| Jan 30, 2025 | 30.98 | 31.08 | 29.62 | 30.13 | -0.32 | -1.05% | 1,673,700 |
| Jan 29, 2025 | 29.56 | 30.58 | 29.40 | 30.45 | 0.84 | 2.84% | 1,668,576 |
| Jan 28, 2025 | 30.15 | 30.44 | 29.12 | 29.61 | -0.52 | -1.73% | 1,143,056 |
| Jan 27, 2025 | 30.27 | 31.48 | 29.81 | 30.13 | 0.21 | 0.70% | 2,216,400 |
| Jan 24, 2025 | 30.39 | 30.74 | 29.66 | 29.92 | -0.53 | -1.74% | 1,273,154 |
| Jan 23, 2025 | 29.70 | 30.69 | 29.60 | 30.45 | 1.12 | 3.82% | 1,917,730 |
| Jan 22, 2025 | 30.44 | 30.44 | 29.24 | 29.33 | -1.46 | -4.74% | 1,659,425 |
| Jan 21, 2025 | 30.99 | 30.99 | 30.00 | 30.79 | -0.22 | -0.71% | 1,628,630 |
| Jan 17, 2025 | 30.47 | 31.37 | 30.10 | 31.01 | 0.53 | 1.74% | 2,528,932 |
| Jan 16, 2025 | 31.01 | 31.33 | 30.37 | 30.48 | -0.83 | -2.65% | 2,149,901 |
| Jan 15, 2025 | 30.39 | 31.67 | 30.04 | 31.31 | 1.58 | 5.31% | 3,259,700 |
| Jan 14, 2025 | 29.07 | 29.77 | 28.54 | 29.73 | 0.31 | 1.05% | 2,519,346 |
| Jan 13, 2025 | 28.16 | 30.32 | 28.07 | 29.42 | 1.44 | 5.15% | 3,625,431 |
| Jan 10, 2025 | 27.19 | 28.72 | 27.19 | 27.98 | 0.93 | 3.44% | 2,784,043 |
| Jan 8, 2025 | 26.65 | 27.20 | 26.25 | 27.05 | 0.18 | 0.67% | 1,935,800 |
| Jan 7, 2025 | 26.70 | 27.13 | 26.34 | 26.87 | 0.19 | 0.71% | 1,640,634 |
| Jan 6, 2025 | 27.21 | 27.74 | 26.61 | 26.68 | -0.48 | -1.77% | 1,783,700 |
| Jan 3, 2025 | 26.77 | 27.20 | 26.35 | 27.16 | 0.39 | 1.46% | 1,933,000 |
| Jan 2, 2025 | 26.80 | 27.20 | 26.48 | 26.77 | 0.22 | 0.83% | 1,624,600 |
| Dec 31, 2024 | 25.76 | 26.83 | 25.76 | 26.55 | 0.98 | 3.83% | 1,799,302 |
| Dec 30, 2024 | 25.43 | 26.14 | 25.10 | 25.57 | 0.17 | 0.67% | 2,422,041 |
| Dec 27, 2024 | 25.60 | 26.11 | 25.20 | 25.40 | -0.30 | -1.17% | 1,753,748 |
| Dec 26, 2024 | 25.66 | 25.82 | 25.29 | 25.70 | 0.04 | 0.16% | 1,583,000 |
| Dec 24, 2024 | 25.29 | 25.98 | 25.17 | 25.66 | 0.26 | 1.02% | 777,012 |
| Dec 23, 2024 | 25.28 | 25.46 | 24.75 | 25.40 | 0.25 | 0.99% | 2,467,039 |
| Dec 20, 2024 | 24.68 | 25.62 | 24.21 | 25.15 | -0.31 | -1.22% | 6,487,615 |
| Dec 19, 2024 | 26.84 | 27.06 | 25.43 | 25.46 | -1.12 | -4.21% | 2,869,673 |
| Dec 18, 2024 | 27.90 | 27.93 | 26.35 | 26.58 | -1.34 | -4.80% | 4,354,039 |
| Dec 17, 2024 | 27.63 | 28.00 | 27.27 | 27.92 | 0.08 | 0.29% | 2,244,200 |
| Dec 16, 2024 | 28.66 | 28.95 | 27.68 | 27.84 | -1.42 | -4.85% | 2,387,420 |