PBF Energy Inc. (PBF)
NYSE: PBF
· Real-Time Price · USD
32.63
-0.93 (-2.77%)
At close: Sep 26, 2025, 3:59 PM
32.63
0.02%
After-hours: Sep 26, 2025, 06:53 PM EDT
PBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 33.50 | 34.20 | 32.59 | 32.62 | 32.62 | -2.80% | 3,478,006 |
| Sep 25, 2025 | 32.33 | 34.29 | 32.07 | 33.56 | 33.56 | 4.26% | 3,684,365 |
| Sep 24, 2025 | 32.14 | 33.22 | 32.11 | 32.19 | 32.19 | 1.42% | 3,804,200 |
| Sep 23, 2025 | 31.13 | 33.15 | 31.13 | 31.74 | 31.74 | 3.59% | 4,247,919 |
| Sep 22, 2025 | 30.48 | 31.02 | 29.80 | 30.64 | 30.64 | 1.69% | 2,994,802 |
| Sep 19, 2025 | 30.65 | 30.65 | 29.51 | 30.13 | 30.13 | -1.73% | 7,987,100 |
| Sep 18, 2025 | 30.87 | 30.89 | 29.62 | 30.66 | 30.66 | 0.52% | 2,473,906 |
| Sep 17, 2025 | 30.32 | 31.29 | 29.79 | 30.50 | 30.50 | -0.39% | 4,198,743 |
| Sep 16, 2025 | 28.28 | 30.75 | 28.28 | 30.62 | 30.62 | 9.67% | 3,638,011 |
| Sep 15, 2025 | 27.05 | 28.35 | 26.54 | 27.92 | 27.92 | 1.71% | 2,915,924 |
| Sep 12, 2025 | 28.70 | 29.09 | 27.33 | 27.45 | 27.45 | -4.19% | 4,169,600 |
| Sep 11, 2025 | 28.21 | 29.05 | 28.06 | 28.65 | 28.65 | 1.70% | 2,860,221 |
| Sep 10, 2025 | 29.58 | 30.67 | 27.53 | 28.17 | 28.17 | -6.04% | 3,973,432 |
| Sep 9, 2025 | 28.86 | 31.06 | 28.19 | 29.98 | 29.98 | 5.53% | 6,788,300 |
| Sep 8, 2025 | 28.48 | 28.84 | 27.61 | 28.41 | 28.41 | -0.35% | 3,417,944 |
| Sep 5, 2025 | 27.68 | 29.05 | 27.52 | 28.51 | 28.51 | 0.92% | 2,783,340 |
| 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 |