>>How Gold Could Become an Income Machine For You (up to $1,152/month)<< (sponsored)
Historical Stock Price
ETFs Holding PBF »    Stock Splits Calendar »
Home Free Dividend Report PBF Dividend History PBF Historical Stock Prices Preferred Stock Newsletter PBF Options Chain PBF Message Board



Video: Compound Annual Growth Rate (CAGR) Definition
PBF Historical Price Range
Date Open High Low Close Volume
09/08/2026 $76.50 $77.60 $75.73 $76.77 2.63M
09/09/2026 $77.92 $77.98 $75.39 $76.51 2.00M
09/10/2026 $78.44 $78.97 $75.90 $77.08 3.78M
09/11/2026 $77.55 $82.61 $77.17 $78.30 2.96M
09/14/2026 $77.00 $77.58 $70.03 $70.40 7.25M
About PBF Energy
PBF Energy Inc. is an independent petroleum refiners and suppliers of unbranded transportation fuels, heating oil, petrochemical feedstocks, lubricants and other petroleum products in the U.S.. Co. sells its products throughout the Northeast, Midwest, Gulf Coast and West Coast of the U.S., as well as in other regions of the U.S., Canada and Mexico and are able to ship products to other international destinations. Co. operates through two business segments: Refining and Logistics. Its Refining segment includes the operations of its six refineries, which produces unbranded transportation fuels, heating oil, petrochemical feedstocks, lubricants and other petroleum products in the U.S..
PBF historical stock prices picture
PBF Energy (PBF) has the following price history information. Looking back at PBF historical stock prices for the last five trading days, on September 08, 2026, PBF opened at $76.50, traded as high as $77.60 and as low as $75.73, and closed at $76.77. Trading volume was a total of 2.63M shares. On September 09, 2026, PBF opened at $77.92, traded as high as $77.98 and as low as $75.39, and closed at $76.51. Trading volume was a total of 2.00M shares. On September 10, 2026, PBF opened at $78.44, traded as high as $78.97 and as low as $75.90, and closed at $77.08. Trading volume was a total of 3.78M shares. On September 11, 2026, PBF opened at $77.55, traded as high as $82.61 and as low as $77.17, and closed at $78.30. Trading volume was a total of 2.96M shares. On September 14, 2026, PBF opened at $77.00, traded as high as $77.58 and as low as $70.03, and closed at $70.40. Trading volume was a total of 7.25M shares.

PBF Historical Stock Prices By Date:

PBF historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into PBF Energy shares, starting with a $10,000 purchase of PBF, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 09/16/2016
End date: 09/14/2026
Start price/share: $22.73
End price/share: $70.40
Starting shares: 439.95
Ending shares: 570.99
Dividends reinvested/share: $8.20
Total return: 301.98%
Average Annual Total Return: 14.93%
Starting investment: $10,000.00
Ending investment: $40,210.00
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 09/16/2016
End date: 09/14/2026
Start price/share: $22.73
End price/share: $70.40
Dividends collected/share: $8.20
Total return: 245.80%
Average Annual Total Return: 13.21%
Starting investment: $10,000.00
Ending investment: $34,581.82
Years: 10.00
PBF Historical Closing Prices
Date Close
09/08/2026$76.77
09/09/2026$76.51
09/10/2026$77.08
09/11/2026$78.30
09/14/2026$70.40
Energy Historical Prices
PBF is categorized under the Energy sector; below are some other companies in the same sector:

PBFX Historical Stock Prices
PBG Historical Stock Prices
PBR Historical Stock Prices
PDCE Historical Stock Prices
PDO Historical Stock Prices
PDQ Historical Stock Prices
PDS Historical Stock Prices
PE Historical Stock Prices
PEC Historical Stock Prices
PED Historical Stock Prices

Also explore: PBF shares outstanding history

Email EnvelopeFree PBF Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

PBF Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.