PBF Energy Stock Price History, PBF Historical Prices

Add to My Stocks
$20.36 $0.27 (1.34%) PBF stock closing price Aug 18, 2017 (Closing)

We provide 10 years stock price history for free. You can download PBF Energy stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and PBF Energy P/E ratio data for the stock. The stock price was at a 5 year high of 41.98 on 04 Mar, 2013 as seen from PBF Energy stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-1820.1020.4919.7920.361941514N/A0.12
2017-08-1720.8520.9620.0120.092781521N/A0.11
2017-08-1621.4821.5620.9821.052072195N/A0.12
2017-08-1521.2321.5521.0621.451064161N/A0.12
2017-08-1421.3021.4921.1021.321153527N/A0.12
2017-08-1120.9521.2920.8421.161824914N/A0.12
2017-08-1021.9522.0521.5021.502376916N/A0.12
2017-08-0922.6122.7222.0322.041943270N/A0.13
2017-08-0823.1523.2122.6122.671821073N/A0.13
2017-08-0723.3523.5623.1623.222166879N/A0.13
2017-08-0423.0723.7423.0223.40334254613.450.13
2017-08-0322.6723.3622.3523.04465731013.240.13
2017-08-0223.1323.7322.5623.33384926213.410.14
2017-08-0122.8423.3722.6323.30238319413.390.14
2017-07-3121.8522.7921.6522.77202307113.090.14
2017-07-2822.2322.4821.3721.63243927812.430.13
2017-07-2722.3622.5421.9622.20174656112.760.14
2017-07-2622.3122.5621.8222.25224541712.790.14
2017-07-2522.0022.6521.9022.30293389512.820.14
2017-07-2421.8521.9821.6721.95126122812.620.13
2017-07-2121.8622.0421.4021.85165741612.560.13
2017-07-2022.4122.4621.6521.85148048212.560.13
2017-07-1921.7722.6021.7322.16140012412.740.13
2017-07-1822.4122.4921.7021.76174515712.510.13
2017-07-1722.0122.4722.0022.35101833312.850.14
2017-07-1421.7022.1621.6522.09120891512.700.13
2017-07-1321.8821.9921.3321.70157167712.470.13
2017-07-1222.5722.7221.8521.88149410412.580.13
2017-07-1122.3322.8022.0922.30138271412.820.14
2017-07-1022.1122.5722.0422.43146006012.890.14
2017-07-0721.3322.2321.0422.19218710912.750.14
2017-07-0622.2522.4221.3321.40205894812.300.13
2017-07-0522.6022.9022.0222.27172815712.800.14
2017-07-0322.3722.9322.3722.7864492413.090.14
2017-06-3022.2722.7121.8822.26154204312.790.14
2017-06-2922.6522.8021.9722.12196194112.710.13
2017-06-2822.9123.1922.4622.51272025412.940.14
2017-06-2722.6223.2622.5122.77143661913.090.14
2017-06-2622.2922.8522.1422.48134497012.920.14
2017-06-2321.8722.3121.6022.26191535012.790.14
2017-06-2221.7022.1421.5421.75143718312.500.13
2017-06-2121.5222.0621.0921.49225314112.350.13
2017-06-2021.5721.9221.2921.59253288912.410.13
2017-06-1921.9622.3921.7922.34173664312.840.14
2017-06-1620.8121.9220.6521.82532524712.540.13
2017-06-1520.9321.4920.5520.66352823611.870.13
2017-06-1422.0622.0720.6720.97298520112.050.13
2017-06-1322.1122.6121.9822.17221309312.740.13
2017-06-1222.5422.8321.7522.08287427712.690.13
2017-06-0921.1522.4921.0922.39325802812.870.14
2017-06-0820.7421.4320.7421.23256229912.200.13
2017-06-0720.5420.8620.1720.74189523911.920.13
2017-06-0620.4920.7720.1220.74186857211.920.13
2017-06-0519.9020.8019.8620.57257236311.820.13
2017-06-0220.0020.1819.8019.99211341811.490.12
2017-06-0119.5120.0919.3420.09290323611.550.12
2017-05-3119.3119.3718.4819.32540475811.100.12
2017-05-3020.0220.0919.3219.37290324411.130.12
2017-05-290.000.000.0020.150N/AN/A
2017-05-2620.3620.4719.8420.15257465711.580.12
2017-05-2520.9321.2720.2020.36246008011.700.12
2017-05-2421.5821.9520.8320.99196113912.060.13
2017-05-2321.7921.7921.2521.54172466612.380.13
2017-05-2221.8722.2221.7221.75167853912.500.13
2017-05-1921.4021.9721.2821.80193047912.530.13
2017-05-1821.3521.5521.1121.27156215712.220.13
2017-05-1721.3521.6021.1221.36200723412.280.13
2017-05-1621.7321.9621.0621.42262865612.310.13
2017-05-1522.4122.8421.8621.87234117812.570.13
2017-05-1222.1522.3321.9822.18213157412.750.14
2017-05-1122.7122.7222.2122.48253937712.920.14
2017-05-1022.2822.7021.9422.60309330912.990.14
2017-05-0921.9422.3421.7822.27286053412.800.14
2017-05-0821.3222.0021.2221.95245850512.620.13
2017-05-0520.6621.3320.3021.30313170012.240.13
2017-05-0421.9522.0420.2920.60398905211.910.13
2017-05-0321.6721.9121.3221.78320833312.590.14
2017-05-0222.1822.2421.6021.79325264612.600.14
2017-05-0122.2922.4122.0022.12329405112.790.14
2017-04-2823.0623.1521.8722.32538599212.900.14
2017-04-2722.9123.3522.5323.101970966213.350.14
2017-04-2623.4123.5222.8622.92909778513.250.14
2017-04-2522.4822.6322.1822.56218719713.040.14
2017-04-2421.8722.5421.7122.30255901812.890.14
2017-04-2120.6521.7520.6321.57196698812.470.14
2017-04-2020.4520.7920.3620.61123150411.910.13
2017-04-1920.8320.9320.2320.38199712711.780.11
2017-04-1820.6720.9220.2220.66176545311.940.12
2017-04-1720.8921.0420.6020.82143839812.040.12
Get more Data

PBF Energy Stock 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 Historical Prices: Past 5 years

Max Stock Price 41.98 Mar 04,2013
Min Stock Price 19.32 May 31,2017
Avg Stock Price 27.57

PBF Energy Historical PE ratio: Past 5 years

Max PE Ratio 2399 Aug 03,2016
Min PE Ratio 6.32 Jan 15,2015
Avg PE Ratio 229.36

PBF Energy Historical PS ratio: Past 5 years

Max PS Ratio 0.26 Apr 26,2016
Min PS Ratio 0.05 Nov 20,2013
Avg PS Ratio 0.14

PBF Industry Peers

Company Price Change (%)
Enlink Midstream (ENLC)16.350.15 (0.93%)
Murphy Usa (MUSA)65.890.53 (0.8%)
Marathon Petroleum (MPC)50.110.41 (0.82%)
Valero Energy (VLO)64.750.2 (0.31%)
Phillips 66 (PSX)81.560.67 (0.83%)
Hollyfrontier (HFC)27.660.24 (0.88%)
Delek Us (DK)21.090.21 (1.01%)

We provide PBF Energy historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick PBF Energy stock analysis. PBF Energy stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. PBF saw a high of 20.49, and a low of 19.79 on last trading day. PBF Energy historical P/S ratio was at a high of 0.26 on 27 Apr, 2016 and a low of 0.05 on 05 Feb, 2014. .