PBF Energy Inc. (PBF)
NYSE: PBF
· Real-Time Price · USD
30.53
0.41 (1.36%)
At close: Oct 03, 2025, 3:59 PM
30.01
-1.70%
After-hours: Oct 03, 2025, 06:40 PM EDT
PBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 31.53 | 33.14 | 30.25 | 30.52 | 30.52 | 1.33% | 4,503,663 |
| Oct 2, 2025 | 29.50 | 30.72 | 29.01 | 30.12 | 30.12 | 0.57% | 3,068,300 |
| Oct 1, 2025 | 30.50 | 30.59 | 29.45 | 29.95 | 29.95 | -0.73% | 2,962,764 |
| Sep 30, 2025 | 30.03 | 30.85 | 29.68 | 30.17 | 30.17 | -2.52% | 4,191,789 |
| Sep 29, 2025 | 32.37 | 32.39 | 29.75 | 30.95 | 30.95 | -5.12% | 4,724,488 |
| Sep 26, 2025 | 33.50 | 34.20 | 32.59 | 32.62 | 32.62 | -2.80% | 3,478,111 |
| 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 |
Page 1 of 136