PBF Energy (PBF)
NYSE:PBF
Want to see PBF full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 15, 2026
41.24
42.72
41.15
42.30
42.30
+4.06%
2,225,371
0.61
May 14, 2026
40.52
41.11
39.65
40.65
40.65
-0.01%
1,675,862
0.46
May 13, 2026
42.69
42.75
40.75
40.93
40.66
-3.53%
2,441,312
0.67
May 12, 2026
43.01
43.35
41.96
42.43
42.14
-0.21%
2,436,577
0.67
May 11, 2026
41.50
43.57
41.50
42.52
42.23
+4.45%
3,125,227
0.85
May 08, 2026
40.55
42.46
39.07
40.71
40.44
+0.30%
5,782,666
1.59
May 07, 2026
40.47
40.95
38.76
40.59
40.32
-2.40%
3,183,885
0.88
May 06, 2026
43.14
43.98
41.20
41.59
41.31
-9.96%
3,959,774
1.10
May 05, 2026
44.85
46.46
44.55
46.19
45.88
+1.45%
3,038,800
0.85
May 04, 2026
43.45
45.64
43.11
45.53
45.22
+5.88%
3,510,167
0.98
May 01, 2026
43.23
43.90
41.51
43.00
42.71
-0.83%
3,928,998
1.10
Apr 30, 2026
39.67
44.74
39.67
43.36
43.07
+0.53%
7,259,714
2.08
Apr 29, 2026
42.24
43.98
41.87
43.13
42.84
+4.25%
4,080,859
1.17
Apr 28, 2026
41.51
42.15
40.40
41.37
41.09
+1.47%
2,476,998
0.71
Apr 27, 2026
41.00
42.39
40.65
40.77
40.50
+0.07%
2,811,197
0.81
Apr 24, 2026
40.79
41.24
40.23
40.74
40.47
-0.56%
1,710,755
0.49
Apr 23, 2026
40.31
41.69
39.89
40.97
40.69
+1.26%
3,266,291
0.94
Apr 22, 2026
40.97
41.84
40.00
40.46
40.19
-0.56%
2,527,030
0.73
Apr 21, 2026
38.09
40.85
37.56
40.69
40.42
+7.79%
4,158,609
1.20
Apr 20, 2026
37.30
37.94
37.00
37.75
37.50
+1.59%
2,437,706
0.70
Apr 17, 2026
39.00
39.62
36.12
37.16
36.91
-12.83%
6,064,507
1.76
Apr 16, 2026
40.60
42.75
40.60
42.63
42.34
+5.18%
2,287,616
0.67
Apr 15, 2026
38.80
41.10
38.26
40.53
40.26
+4.03%
2,482,410
0.73
Apr 14, 2026
40.45
40.73
38.57
38.96
38.70
-4.11%
2,834,491
0.83
Apr 13, 2026
41.28
41.90
40.12
40.63
40.36
-0.10%
1,854,000
0.54
Apr 10, 2026
40.25
40.98
39.59
40.67
40.40
+0.30%
2,154,043
0.62
Apr 09, 2026
43.14
44.25
39.78
40.55
40.28
-5.76%
3,899,113
1.12
Apr 08, 2026
42.04
43.69
41.00
43.03
42.74
-6.82%
4,995,424
1.43
Apr 07, 2026
46.50
47.78
45.80
46.18
45.87
-0.41%
3,045,940
0.86
Apr 06, 2026
44.48
46.40
44.00
46.37
46.06
+2.16%
1,887,594
0.52
Apr 03, 2026
48.00
48.71
44.86
45.39
45.09
0.00%
0
0.00
Apr 02, 2026
48.00
48.71
44.86
45.39
45.09
-1.52%
2,735,936
0.73
Apr 01, 2026
46.57
48.00
45.22
46.09
45.78
-3.21%
5,024,074
1.35
Mar 31, 2026
49.41
50.93
46.51
47.62
47.30
-5.31%
5,154,824
1.41
Mar 30, 2026
52.12
52.18
49.58
50.29
49.95
-1.83%
2,939,393
0.80
Mar 27, 2026
50.38
51.70
49.69
51.23
50.89
+1.71%
3,168,411
0.87
Mar 26, 2026
49.75
51.80
48.92
50.37
50.03
+2.07%
3,846,295
1.06
Mar 25, 2026
48.25
50.12
48.05
49.35
49.02
-1.48%
3,604,996
1.01
Mar 24, 2026
47.90
50.64
47.79
50.09
49.75
+7.51%
4,952,412
1.42
Mar 23, 2026
46.63
47.70
45.81
46.59
46.28
-5.54%
5,831,221
1.71
Mar 20, 2026
47.09
49.73
46.45
49.32
48.99
+5.32%
5,931,250
1.77
Mar 19, 2026
47.54
50.47
46.60
46.83
46.52
-0.55%
5,134,064
1.55
Mar 18, 2026
46.00
47.17
44.70
47.09
46.77
+5.70%
5,214,853
1.59
Mar 17, 2026
44.70
44.80
43.90
44.55
44.25
+2.25%
3,367,619
1.03
Mar 16, 2026
43.36
44.69
42.56
43.57
43.28
+0.16%
2,191,937
0.67
Mar 13, 2026
42.32
44.26
41.55
43.50
43.21
+1.35%
3,346,613
1.01
Mar 12, 2026
42.46
43.85
40.70
42.92
42.63
+2.22%
5,608,176
1.72
Mar 11, 2026
41.00
42.51
40.61
41.99
41.71
+5.90%
3,593,698
1.10
Mar 10, 2026
39.08
40.60
38.27
39.65
39.38
+4.01%
5,629,810
1.75
Mar 09, 2026
43.84
44.10
37.54
38.12
37.86
-11.86%
6,553,356
2.06
Rows: