PBF Energy (PBF)
NYSE:PBF
Time Period
1Y
Events
Historical Prices
Rows:
Mar 30, 2026
52.12
52.18
49.58
50.29
50.29
-1.83%
2,939,393
0.80
Mar 27, 2026
50.38
51.70
49.69
51.23
51.23
+1.71%
3,167,716
0.87
Mar 26, 2026
49.75
51.80
48.92
50.37
50.37
+2.07%
3,846,077
1.07
Mar 25, 2026
48.25
50.12
48.05
49.35
49.35
-1.48%
3,604,826
1.01
Mar 24, 2026
47.90
50.64
47.79
50.09
50.09
+7.51%
4,951,114
1.42
Mar 23, 2026
46.63
47.70
45.81
46.59
46.59
-5.54%
5,830,665
1.71
Mar 20, 2026
47.09
49.73
46.45
49.32
49.32
+5.32%
5,929,844
1.77
Mar 19, 2026
47.54
50.47
46.60
46.83
46.83
-0.55%
5,083,999
1.54
Mar 18, 2026
46.00
47.17
44.70
47.09
47.09
+5.70%
5,210,817
1.59
Mar 17, 2026
44.70
44.80
43.90
44.55
44.55
+2.25%
3,367,560
1.03
Mar 16, 2026
43.36
44.69
42.56
43.57
43.57
+0.16%
2,191,828
0.67
Mar 13, 2026
42.32
44.26
41.55
43.50
43.50
+1.35%
3,341,216
1.01
Mar 12, 2026
42.46
43.85
40.70
42.92
42.92
+2.21%
5,607,400
1.72
Mar 11, 2026
41.00
42.51
40.61
41.99
41.99
+5.90%
3,593,230
1.10
Mar 10, 2026
39.08
40.60
38.27
39.65
39.65
+4.01%
5,623,685
1.75
Mar 09, 2026
43.84
44.10
37.54
38.12
38.12
-11.86%
6,541,581
2.06
Mar 06, 2026
46.53
46.53
42.08
43.25
43.25
-5.28%
4,535,534
1.44
Mar 05, 2026
45.42
47.18
44.27
45.66
45.66
+1.92%
6,367,325
2.05
Mar 04, 2026
39.40
45.13
39.40
44.80
44.80
+12.68%
6,988,062
2.32
Mar 03, 2026
40.00
40.74
38.18
39.76
39.76
+0.96%
4,104,960
1.38
Mar 02, 2026
38.00
39.50
36.20
39.38
39.38
+10.62%
4,408,596
1.50
Feb 27, 2026
36.37
36.37
34.77
35.60
35.60
-1.28%
3,743,398
1.28
Feb 26, 2026
34.30
36.75
34.21
36.06
36.06
+3.06%
2,790,709
0.95
Feb 25, 2026
35.06
35.30
33.81
34.99
34.99
+0.50%
1,814,283
0.62
Feb 24, 2026
33.71
35.12
33.71
35.09
34.82
+2.24%
2,487,505
0.87
Feb 23, 2026
34.52
34.85
32.71
34.32
34.05
-0.17%
2,404,809
0.84
Feb 20, 2026
33.66
34.87
33.40
34.38
34.11
+1.42%
2,177,994
0.76
Feb 19, 2026
33.33
34.38
33.19
33.90
33.63
+2.08%
2,468,674
0.85
Feb 18, 2026
34.97
34.97
33.10
33.21
32.95
-2.21%
3,465,175
1.20
Feb 17, 2026
34.69
35.48
33.45
33.96
33.69
-1.68%
2,667,063
0.92
Feb 16, 2026
34.34
34.63
33.40
34.54
34.27
0.00%
0
0.00
Feb 13, 2026
34.34
34.63
33.40
34.54
34.27
+2.58%
2,981,373
1.02
Feb 12, 2026
36.48
38.83
32.79
33.67
33.41
-5.87%
4,576,667
1.60
Feb 11, 2026
35.25
35.98
34.10
35.77
35.49
+3.74%
4,393,608
1.56
Feb 10, 2026
35.10
35.10
33.95
34.48
34.21
-2.21%
2,520,519
0.90
Feb 09, 2026
35.38
36.12
34.56
35.26
34.98
-0.70%
2,168,604
0.77
Feb 06, 2026
34.37
36.21
34.37
35.51
35.23
+2.96%
2,800,760
1.00
Feb 05, 2026
34.59
34.99
34.00
34.49
34.22
-2.27%
2,299,006
0.81
Feb 04, 2026
34.78
36.10
34.02
35.29
35.01
+2.41%
3,422,161
1.21
Feb 03, 2026
32.70
34.51
31.50
34.46
34.19
+6.13%
3,649,636
1.29
Feb 02, 2026
32.13
33.21
31.44
32.47
32.22
-2.96%
2,350,956
0.83
Jan 30, 2026
33.41
33.75
32.27
33.46
33.20
+0.60%
2,524,680
0.89
Jan 29, 2026
33.81
34.98
33.07
33.26
33.00
+1.09%
2,317,740
0.82
Jan 28, 2026
33.51
33.65
31.91
32.90
32.64
-0.42%
1,914,552
0.67
Jan 27, 2026
32.79
33.32
32.16
33.04
32.78
+2.58%
2,155,690
0.75
Jan 26, 2026
33.41
33.45
32.02
32.21
31.96
-3.59%
2,991,476
1.03
Jan 23, 2026
33.54
35.74
33.30
33.41
33.15
+1.24%
2,795,283
0.97
Jan 22, 2026
32.79
34.22
32.53
33.00
32.74
+0.55%
3,837,914
1.34
Jan 21, 2026
31.25
33.18
31.25
32.82
32.56
+6.59%
3,833,755
1.35
Jan 20, 2026
29.95
31.18
29.84
30.79
30.55
+4.27%
3,355,447
1.17
Rows: