PBF Energy Stock Price History, PBF Historical Prices

Add to My Stocks
$30.58 $0.62 (2.07%) PBF stock closing price Feb 23, 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
2018-02-23 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
2018-02-16 29.6 30.77 29.6 30.67 2,506,011 14.68 0.17
2018-02-15 30.43 31.11 29.44 30.19 2,762,607 14.45 0.17
2018-02-14 29.59 30.37 29.33 30.2 1,713,989 14.45 0.17
2018-02-13 29.16 29.88 29.16 29.82 1,403,150 14.27 0.16
2018-02-12 29.6 29.96 29.36 29.66 1,562,726 14.19 0.16
2018-02-09 29.24 29.55 28.25 29.21 2,150,506 13.98 0.16
2018-02-08 30.14 30.22 28.92 29 1,885,454 13.88 0.16
2018-02-07 31.06 31.68 30.14 30.22 2,738,882 14.46 0.17
2018-02-06 29.31 31.31 29.02 31.02 3,283,165 14.84 0.17
2018-02-05 30.42 31.3 29.68 30.07 2,374,740 14.39 0.17
2018-02-02 31.83 32.03 30.84 30.9 1,708,034 14.79 0.17
2018-02-01 32.3 32.52 31.52 32.26 2,170,101 15.44 0.18
2018-01-31 32.29 32.46 31.85 32.33 2,382,978 15.47 0.18
2018-01-30 32.43 32.43 31.72 32.03 2,180,628 15.33 0.18
2018-01-29 32.89 33.07 32.36 32.4 1,998,704 15.5 0.18
2018-01-26 33.21 33.46 32.91 33.16 969,886 15.87 0.18
2018-01-25 33.16 33.44 32.8 33.07 1,734,811 15.82 0.18
2018-01-24 34.44 34.63 32.59 32.95 2,226,251 15.77 0.18
2018-01-23 34.05 34.39 33.58 34.21 2,055,842 16.37 0.19
2018-01-22 33.67 34.29 33.49 34.1 1,932,146 16.32 0.19
2018-01-19 33.7 33.87 33.26 33.6 1,660,352 16.08 0.18
2018-01-18 34.61 34.69 33.47 33.91 2,113,489 16.23 0.19
2018-01-17 34.59 35.05 34.45 34.73 2,592,724 16.62 0.19
2018-01-16 34.94 35.29 34.53 34.53 3,056,046 16.52 0.19
2018-01-10 35.11 35.23 34.72 35.04 2,442,865 16.77 0.19
2018-01-09 36.04 36.52 34.99 35.1 2,758,960 16.79 0.19
2018-01-08 36.05 36.15 35.58 36.01 1,822,700 17.23 0.2
2018-01-05 36.39 36.56 36.08 36.16 1,913,133 17.3 0.2
2018-01-04 36.36 36.41 35.81 36.23 2,125,563 17.34 0.2
2018-01-03 36.51 37.01 36.27 36.36 1,676,043 17.4 0.2
2018-01-02 35.65 36.34 35.54 36.27 1,565,955 17.35 0.2
2017-12-29 35.49 36.07 35.41 35.45 1,362,492 16.96 0.19
2017-12-28 35.66 35.74 35.13 35.37 647,942 16.92 0.19
2017-12-27 35.3 35.73 35.05 35.59 930,824 17.03 0.2
2017-12-26 34.9 35.35 34.82 35.27 539,730 16.88 0.19
2017-12-22 34.59 35.27 34.51 34.98 1,183,903 16.74 0.19
2017-12-21 34.23 34.91 34.12 34.81 2,062,857 16.66 0.19
2017-12-20 33.08 34.18 32.98 34.08 2,686,234 16.31 0.19
2017-12-19 32.96 33.3 32.73 32.8 1,452,069 15.69 0.18
2017-12-18 33.27 33.49 32.84 33.37 1,921,619 15.97 0.18
2017-12-15 32.91 33.53 32.85 33.08 4,167,807 15.83 0.18
2017-12-14 33.85 34.22 32.83 32.85 2,190,957 15.72 0.18
2017-12-13 32.63 33.94 32.51 33.83 2,430,367 16.19 0.19
2017-12-12 32.2 32.7 32.07 32.63 1,810,574 15.61 0.18
2017-12-11 33.1 33.3 32.55 32.94 1,151,086 15.76 0.18
2017-12-08 33.13 33.51 32.75 33.4 1,771,032 15.98 0.18
2017-12-07 32.23 32.92 32.1 32.8 1,739,218 15.69 0.18
2017-12-06 32.75 33.04 32.13 32.18 1,557,640 15.4 0.18
2017-12-05 32.91 33.42 32.73 32.87 2,024,231 15.73 0.18
2017-12-04 32 33.06 31.96 32.59 2,524,999 15.59 0.18
2017-12-01 32.44 32.55 31.17 31.86 2,141,068 15.24 0.17
2017-11-30 31.87 32.39 31.58 32.37 2,495,029 15.49 0.18
2017-11-29 32.33 32.33 30.92 31.7 2,815,306 15.17 0.17
2017-11-28 32.18 32.64 31.75 32.45 2,922,685 15.53 0.18
2017-11-27 33.17 33.54 33.03 33.12 1,751,767 15.85 0.18
2017-11-24 33.62 33.62 33.1 33.14 749,746 15.86 0.18
2017-11-23 0 0 0 33.61 0 - -
2017-11-22 33.6 33.75 33.13 33.61 1,864,299 16.08 0.18
2017-11-21 33.06 33.43 32.84 33.37 2,448,199 15.97 0.18
2017-11-20 33.03 33.05 32.72 32.82 1,101,234 15.7 0.18
2017-11-17 32.6 33.02 32.54 32.97 1,920,120 15.78 0.18
2017-11-16 31.83 32.85 31.64 32.66 2,036,545 15.63 0.18
2017-11-15 31.73 32.26 31.38 31.96 2,161,907 15.29 0.18
2017-11-14 31.95 32.65 31.27 32.03 3,466,523 15.33 0.18
2017-11-13 31.35 31.57 30.67 30.77 2,642,399 14.72 0.17
2017-11-10 30.8 31.33 30.66 31.29 2,537,081 14.97 0.17
2017-11-09 31.44 31.54 30.38 30.87 3,493,781 14.77 0.17
2017-11-08 31.92 31.98 31.35 31.61 2,177,210 15.12 0.17
2017-11-07 31.7 32.05 31.48 31.9 2,318,551 15.26 0.18
2017-11-06 31.42 31.78 31.07 31.47 2,377,216 15.06 0.17
2017-11-03 30.75 31.36 30.58 30.83 3,352,069 14.75 0.17
2017-11-02 30 31.67 29.84 30.73 5,535,811 - 0.18
2017-11-01 29.45 30.17 29.09 29.94 3,314,512 - 0.17
2017-10-31 28.7 29.07 28.35 28.97 1,692,795 - 0.17
2017-10-30 28.19 28.91 27.93 28.67 1,901,984 - 0.16
2017-10-27 27.61 28.22 27.54 28.07 2,107,392 - 0.16
2017-10-26 27.58 28.06 27.31 27.75 1,545,231 - 0.16
2017-10-25 27.51 28.03 27.28 27.78 1,505,664 - 0.16
2017-10-24 27.14 27.53 26.94 27.44 1,886,757 - 0.16
2017-10-23 27.74 27.95 27.38 27.42 1,760,318 - 0.16
2017-10-20 27.73 27.8 27.19 27.73 1,280,211 - 0.16
2017-10-19 27.33 27.58 27.11 27.58 897,596 - 0.16
2017-10-18 27.81 28.04 27.51 27.56 1,514,794 - 0.16
2017-10-17 27.48 27.97 27.4 27.72 2,135,708 - 0.16
2017-10-16 27.31 27.39 26.88 27.36 1,459,100 - 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 Price41.98Mar 04,2013
Min Stock Price19.32May 31,2017
Avg Stock Price27.67

PBF Energy Historical PE ratio: Past 5 years

Max PE Ratio2399Aug 03,2016
Min PE Ratio6.32Jan 15,2015
Avg PE Ratio208.09

PBF Energy Historical PS ratio: Past 5 years

Max PS Ratio0.26Apr 26,2016
Min PS Ratio0.05Mar 24,2014
Avg PS Ratio0.14

PBF Industry Peers

Company Price Change (%)
Hollyfrontier (HFC)450.91 (2.06%)
Western Refining (WNR)36.180.02 (0.06%)
Enlink Midstream (ENLC)15.40.05 (0.32%)
Delek Us (DK)34.260.29 (0.85%)
Phillips 66 (PSX)91.831.7 (1.89%)
Hollyfrontier (HFC)450.91 (2.06%)
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 $30.25, and a closing price of $30.58 on Feb 23, 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.