Education
About Us
Working with TipRanks
Follow Us
PBF Energy (PBF)
NYSE:PBF
Time Period
1Y
Events
Historical Prices
Rows:
Feb 04, 2026
34.78
36.10
34.02
35.29
35.29
+2.41%
3,419,859
1.15
Feb 03, 2026
32.70
34.51
31.50
34.46
34.46
+6.13%
3,649,636
1.23
Feb 02, 2026
32.13
33.21
31.44
32.47
32.47
-2.96%
2,350,956
0.79
Jan 30, 2026
33.41
33.75
32.27
33.46
33.46
+0.60%
2,524,680
0.84
Jan 29, 2026
33.81
34.98
33.07
33.26
33.26
+1.09%
2,317,740
0.77
Jan 28, 2026
33.51
33.65
31.91
32.90
32.90
-0.42%
1,914,552
0.64
Jan 27, 2026
32.79
33.32
32.16
33.04
33.04
+2.58%
2,155,690
0.72
Jan 26, 2026
33.41
33.45
32.02
32.21
32.21
-3.59%
2,991,476
0.99
Jan 23, 2026
33.54
35.74
33.30
33.41
33.41
+1.24%
2,793,231
0.92
Jan 22, 2026
32.79
34.22
32.53
33.00
33.00
+0.55%
3,837,914
1.27
Jan 21, 2026
31.25
33.18
31.25
32.82
32.82
+6.59%
3,833,755
1.27
Jan 20, 2026
29.95
31.18
29.84
30.79
30.79
+4.27%
3,355,424
1.13
Jan 19, 2026
31.06
31.10
29.20
29.53
29.53
0.00%
0
0.00
Jan 16, 2026
31.06
31.10
29.20
29.53
29.53
-5.32%
3,277,722
1.10
Jan 15, 2026
31.57
32.00
31.03
31.19
31.19
-3.79%
2,090,228
0.70
Jan 14, 2026
31.06
33.47
30.89
32.42
32.42
-1.46%
4,739,493
1.61
Jan 13, 2026
33.22
34.76
32.52
32.90
32.90
+0.34%
4,011,801
1.38
Jan 12, 2026
33.39
34.42
32.33
32.79
32.79
+0.06%
5,005,274
1.73
Jan 09, 2026
32.80
32.92
31.44
32.77
32.77
+1.93%
4,990,664
1.75
Jan 08, 2026
29.25
32.83
28.61
32.15
32.15
+13.85%
5,383,420
1.92
Jan 07, 2026
28.74
30.20
27.45
28.24
28.24
+3.71%
6,319,400
2.31
Jan 06, 2026
29.59
29.75
27.16
27.23
27.23
-7.69%
3,969,881
1.47
Jan 05, 2026
30.65
31.38
28.60
29.50
29.50
+3.40%
7,971,665
3.01
Jan 02, 2026
27.33
28.81
27.14
28.53
28.53
+5.20%
3,980,940
1.51
Dec 31, 2025
26.09
27.51
25.65
27.12
27.12
+4.15%
4,142,270
1.58
Dec 30, 2025
26.77
26.87
26.00
26.04
26.04
-1.88%
1,641,973
0.62
Dec 29, 2025
26.34
26.95
26.26
26.54
26.54
+1.49%
1,777,950
0.66
Dec 26, 2025
26.41
26.44
25.99
26.15
26.15
-1.40%
1,474,999
0.54
Dec 24, 2025
26.50
26.63
25.94
26.52
26.52
-0.30%
731,194
0.26
Dec 23, 2025
26.16
26.64
25.90
26.60
26.60
+1.84%
1,776,691
0.63
Dec 22, 2025
26.96
27.20
25.92
26.12
26.12
-0.87%
2,181,528
0.77
Dec 19, 2025
26.06
26.84
26.00
26.35
26.35
+1.27%
3,668,847
1.29
Dec 18, 2025
26.36
26.44
25.62
26.02
26.02
-2.22%
2,150,693
0.73
Dec 17, 2025
26.93
27.10
25.86
26.61
26.61
-0.11%
3,326,979
1.14
Dec 16, 2025
29.28
29.60
26.43
26.64
26.64
-10.99%
5,191,628
1.79
Dec 15, 2025
30.45
30.46
29.42
29.93
29.93
-1.42%
2,814,395
0.97
Dec 12, 2025
31.52
31.65
30.16
30.36
30.36
-1.46%
3,447,633
1.19
Dec 11, 2025
30.95
31.62
30.51
30.81
30.81
-2.96%
2,404,420
0.82
Dec 10, 2025
30.96
32.05
30.04
31.75
31.75
+0.95%
4,343,609
1.49
Dec 09, 2025
31.89
32.90
31.41
31.45
31.45
-1.60%
3,370,225
1.15
Dec 08, 2025
32.20
33.17
31.30
31.96
31.96
-4.31%
2,688,742
0.90
Dec 05, 2025
33.38
34.32
33.38
33.40
33.40
+0.06%
1,863,848
0.62
Dec 04, 2025
33.85
34.19
32.75
33.38
33.38
-1.21%
1,790,091
0.59
Dec 03, 2025
34.65
35.16
33.32
33.79
33.79
-2.20%
2,266,698
0.75
Dec 02, 2025
34.26
34.95
32.88
34.55
34.55
-0.43%
2,825,235
0.93
Dec 01, 2025
34.57
35.94
34.26
34.70
34.70
+0.64%
2,693,730
0.88
Nov 28, 2025
34.17
34.79
34.01
34.48
34.48
+2.13%
765,737
0.25
Nov 26, 2025
34.53
35.06
33.75
33.76
33.76
-1.95%
2,377,021
0.75
Nov 25, 2025
33.90
34.67
33.16
34.43
34.43
-0.81%
2,537,302
0.80
Nov 24, 2025
34.60
34.80
32.86
34.71
34.71
-0.43%
3,534,944
1.11
Rows: