PBF Energy Stock Price History, PBF Historical Prices

Add to My Stocks
$44.46 $0.22 (0.5%) PBF stock closing price Jun 22, 2018 (Closing)

PBF Energy stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and PBF Energy P/E ratio data for the stock. The PBF Energy stock price history chart shows that the stock price was at a low of $19.32 on May 31, 2017 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 45.32 45.6 44.02 44.46 2,830,377 10.46 0.22
2018-06-20 47.45 47.59 45.83 45.96 2,464,866 10.81 0.22
2018-06-19 46.81 47.85 46.77 47.32 1,415,739 11.13 0.23
2018-06-18 46.69 48.73 46.69 47.41 1,611,129 11.16 0.23
2018-06-15 47.17 47.95 46.32 46.69 3,517,104 10.99 0.23
2018-06-14 47.44 47.94 47 47.29 1,737,022 11.13 0.23
2018-06-13 47.26 47.69 45.75 47.08 3,251,792 11.08 0.23
2018-06-12 48.47 48.75 46.96 47.21 2,554,184 11.11 0.23
2018-06-11 48.96 49 47.61 48.4 2,359,007 11.39 0.23
2018-06-08 49.18 49.68 48.53 49 1,672,335 11.53 0.24
2018-06-07 48.82 49.51 48.33 49.29 2,220,203 11.6 0.24
2018-06-06 50.43 50.46 47.95 48.57 2,596,806 11.43 0.24
2018-06-05 50.45 50.74 49.37 50.43 2,283,195 11.87 0.24
2018-06-04 49.78 50.99 49.44 50.57 4,995,813 11.9 0.25
2018-06-01 47.59 48.85 47.25 48.67 2,352,735 11.45 0.24
2018-05-31 47.45 49.05 47.14 47.18 4,068,866 11.1 0.23
2018-05-30 45.99 48 45.66 47.65 1,978,384 11.21 0.23
2018-05-29 44.36 45.97 44.32 45.47 2,330,807 10.7 0.22
2018-05-25 44.84 45.05 43.46 44.48 2,149,498 10.47 0.22
2018-05-24 44.92 46.16 44.57 45.58 2,382,900 10.73 0.22
2018-05-23 44.71 45.59 44.36 45.17 1,701,587 10.63 0.22
2018-05-22 46.34 46.4 44.75 44.98 2,026,332 10.58 0.22
2018-05-21 45.2 46.05 45.2 45.88 1,888,068 10.8 0.22
2018-05-18 44.69 45.52 44.45 45 2,922,152 10.59 0.22
2018-05-17 42.39 44.55 42.36 44.4 3,041,190 10.45 0.22
2018-05-16 41.87 42.41 41.48 42.09 1,554,925 9.9 0.2
2018-05-15 41.79 42.23 41.4 41.9 1,352,926 9.86 0.2
2018-05-14 41.4 42.26 41.34 42.02 3,955,095 9.89 0.2
2018-05-11 41.6 41.89 41.2 41.3 1,807,016 9.72 0.2
2018-05-10 41.63 41.69 40.83 41.35 1,470,891 9.73 0.2
2018-05-09 39.95 41.65 39.67 41.26 2,647,315 9.71 0.2
2018-05-08 39.06 39.66 38.41 39.65 3,493,436 9.33 0.19
2018-05-07 39.79 39.89 38.8 38.84 2,087,096 9.14 0.19
2018-05-04 39 39.71 38.35 39.37 1,877,938 9.26 0.19
2018-05-03 38.32 39.5 37.53 38.92 3,287,800 10.55 0.2
2018-05-02 38.26 39.35 38.08 38.76 2,500,259 10.5 0.2
2018-05-01 38.16 38.47 37.4 38.33 2,155,637 10.39 0.19
2018-04-30 37.42 39.24 37.24 38.33 3,210,336 10.39 0.19
2018-04-27 38.42 38.55 37.18 37.23 1,964,736 10.09 0.19
2018-04-26 37.96 38.67 37.57 38.5 2,246,333 10.43 0.19
2018-04-25 37.2 37.88 36.7 37.72 2,326,723 10.22 0.19
2018-04-24 38.09 38.95 37.37 37.61 1,704,980 10.19 0.19
2018-04-23 38.37 38.45 37.31 37.92 2,192,903 10.28 0.19
2018-04-20 38.41 38.42 37.98 38.19 1,244,085 10.35 0.19
2018-04-19 38 38.51 37.74 38.36 1,630,035 10.4 0.19
2018-04-18 37.51 38.52 37.04 38.07 1,787,379 10.32 0.19
2018-04-17 37.24 37.61 37.08 37.5 1,258,354 10.16 0.19
2018-04-16 36.59 37.34 36.2 37.15 2,067,500 10.07 0.19
2018-04-13 35.61 36.63 35.45 36.37 2,045,665 9.86 0.18
2018-04-12 35.07 35.46 34.68 35.32 2,273,628 9.57 0.18
2018-04-11 34.49 35.19 34.17 35.06 1,826,247 9.5 0.18
2018-04-10 35.23 35.25 34.6 34.78 2,548,319 9.43 0.18
2018-04-09 35.1 35.3 34.43 34.45 1,638,656 9.34 0.17
2018-04-06 35.34 35.75 34.71 34.93 1,891,715 9.47 0.18
2018-04-05 34.68 35.55 34.68 35.43 1,498,079 9.6 0.18
2018-04-04 33.65 34.68 33.33 34.58 1,689,633 9.37 0.17
2018-04-03 33.77 34.32 33.43 34.16 1,677,283 9.26 0.17
2018-04-02 33.78 33.82 32.47 33.6 3,326,640 9.11 0.17
2018-03-30 0 0 0 33.9 0 - -
2018-03-29 33.51 34.05 33.38 33.9 2,953,687 9.19 0.17
2018-03-28 33.46 33.84 33.03 33.23 2,161,168 9.01 0.17
2018-03-27 34.16 34.37 33.15 33.3 1,711,562 9.02 0.17
2018-03-26 33.16 34 33.1 33.94 2,055,407 9.2 0.17
2018-03-23 33.43 34.13 32.83 32.86 1,381,653 8.91 0.17
2018-03-22 33.38 33.96 33.23 33.24 1,414,182 9.01 0.17
2018-03-21 33.13 34.1 33.13 33.72 2,428,675 9.14 0.17
2018-03-20 31.85 33.19 31.85 33.04 2,702,155 8.95 0.17
2018-03-19 31.73 31.81 31 31.52 1,813,406 8.54 0.16
2018-03-16 31.43 32.19 31.23 32.05 1,724,109 8.69 0.16
2018-03-15 30.84 31.32 30.16 31.26 1,879,923 8.47 0.16
2018-03-14 30.77 31.25 30.63 30.95 2,359,672 8.39 0.16
2018-03-13 30.55 31.12 30.37 30.63 2,797,819 8.3 0.15
2018-03-12 31.87 31.88 30.51 30.57 2,075,095 8.29 0.15
2018-03-09 32.25 32.4 31.41 31.89 2,098,799 8.64 0.16
2018-03-08 31.94 32.17 31.07 31.92 1,908,698 8.65 0.16
2018-03-07 31.26 32.28 31.14 31.72 1,548,460 8.6 0.16
2018-03-06 31.15 31.76 30.95 31.48 2,437,197 8.53 0.16
2018-03-05 30.64 31.23 30.51 30.96 1,361,265 8.39 0.16
2018-03-02 29.61 30.88 29.46 30.83 1,609,882 8.36 0.16
2018-03-01 29.31 29.98 29.19 29.9 1,660,228 8.1 0.15
2018-02-28 30.54 30.76 29.25 29.31 2,063,679 7.94 0.15
2018-02-27 31.1 31.92 30.47 30.47 2,959,109 8.26 0.15
2018-02-26 30.63 31.53 30.44 31.41 3,391,461 8.51 0.16
2018-02-23 30.25 30.61 30.11 30.58 2,202,923 8.29 0.15
2018-02-22 29.51 30.29 29.39 29.96 1,646,644 8.12 0.15
2018-02-21 29.34 30.54 29.09 29.41 2,355,032 7.97 0.15
2018-02-20 30.44 30.74 29.27 29.43 2,553,817 7.98 0.15
2018-02-19 0 0 0 30.67 0 - -
2018-02-16 29.6 30.77 29.6 30.67 2,506,011 8.31 0.16
Get more Data

PBF Energy Stock History Chart

View PBF PE ratio, PS ratio stocks charts and compare with peers.
PBF Chart
Note: Compare PBF Energy stock price history with the index and industry peers.

PBF Energy Stock Price History: Past 5 years

Max Stock Price50.57Jun 04,2018
Min Stock Price19.32May 31,2017
Avg Stock Price28.05

PBF Energy Historical PE ratio: Past 5 years

Max PE Ratio2399Aug 03,2016
Min PE Ratio6.32Jan 15,2015
Avg PE Ratio188.85

PBF Energy Historical PS ratio: Past 5 years

Max PS Ratio0.26Apr 26,2016
Min PS Ratio0.05Nov 20,2013
Avg PS Ratio0.14

PBF Industry Peers

Company Price Change (%)
Galp Energia (GLPEY)9.340.32 (3.55%)
Hollyfrontier (HFC)71.190.81 (1.13%)
Delek Us (DK)51.530.11 (0.21%)
Delek Us (DK)51.530.11 (0.21%)
Phillips 66 (PSX)112.020.57 (0.51%)
Western Refining (WNR)36.180.02 (0.06%)
Alon Usa Energy (ALJ)13.320.08 (0.6%)

We provide PBF Energy share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick PBF Energy stock analysis. The price and volume changes on a daily basis is provided in the PBF Energy stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. PBF stock saw an opening price of $45.32, and a closing price of $44.46 on Jun 22, 2018. The company's P/S ratio was at a high of 0.26 on Apr 26, 2016 according to our PBF Energy stock history data.