PBF Energy Inc. (PBF)
NYSE: PBF
· Real-Time Price · USD
28.52
0.27 (0.96%)
At close: Sep 05, 2025, 3:59 PM
28.49
-0.12%
After-hours: Sep 05, 2025, 06:28 PM EDT
PBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 27.68 | 29.05 | 27.52 | 28.51 | 28.51 | 0.92% | 2,783,206 |
| Sep 4, 2025 | 27.60 | 28.59 | 27.41 | 28.25 | 28.25 | 1.44% | 3,371,848 |
| Sep 3, 2025 | 28.01 | 29.15 | 27.55 | 27.85 | 27.85 | -2.21% | 2,788,196 |
| Sep 2, 2025 | 27.58 | 28.55 | 27.25 | 28.48 | 28.48 | 4.25% | 3,821,926 |
| Aug 29, 2025 | 26.80 | 27.41 | 26.55 | 27.32 | 27.32 | 2.59% | 4,947,250 |
| Aug 28, 2025 | 26.41 | 26.87 | 25.88 | 26.63 | 26.63 | 1.02% | 3,917,600 |
| Aug 27, 2025 | 24.74 | 26.53 | 24.53 | 26.36 | 26.36 | 6.16% | 3,660,800 |
| Aug 26, 2025 | 25.50 | 25.89 | 24.40 | 24.83 | 24.83 | -3.61% | 4,906,600 |
| Aug 25, 2025 | 24.40 | 25.89 | 24.18 | 25.76 | 25.76 | 5.92% | 5,435,621 |
| Aug 22, 2025 | 22.20 | 24.55 | 22.20 | 24.32 | 24.32 | 9.60% | 5,986,662 |
| Aug 21, 2025 | 23.41 | 23.61 | 22.13 | 22.19 | 22.19 | -6.01% | 4,201,029 |
| Aug 20, 2025 | 23.45 | 23.87 | 22.97 | 23.61 | 23.61 | 0.55% | 3,607,633 |
| Aug 19, 2025 | 23.92 | 24.16 | 22.93 | 23.48 | 23.48 | -1.01% | 3,132,608 |
| Aug 18, 2025 | 23.18 | 23.78 | 22.88 | 23.72 | 23.72 | 1.85% | 2,584,129 |
| Aug 15, 2025 | 22.97 | 23.69 | 22.63 | 23.29 | 23.29 | 2.55% | 2,899,002 |
| Aug 14, 2025 | 22.70 | 22.78 | 22.08 | 22.71 | 22.71 | -1.60% | 2,673,936 |
| 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 |