Pbf Energy Cl A Historical Data

PBF
Download
Date Close Price change Market cap Trading volume
Sep 20, 2022 $ 28.2
-0.27%
$ 56.41 billion $ 113
Sep 19, 2022 $ 28.28
-0.28%
$ 56.56 billion $ 113
Aug 18, 2022 $ 36.08
+3.41%
$ 72.16 billion $ 108
Aug 17, 2022 $ 34.89
-1.72%
$ 69.78 billion $ 209
Aug 16, 2022 $ 34.12
+1.02%
$ 68.24 billion $ 34
Aug 15, 2022 $ 33.77
+4.15%
$ 67.55 billion $ 34
Aug 12, 2022 $ 34.56
-0.25%
$ 69.13 billion $ 484
Aug 11, 2022 $ 34.65
+3.51%
$ 69.3 billion $ 970
Aug 10, 2022 $ 32.17
+0.99%
$ 64.34 billion $ 161
Aug 9, 2022 $ 31.85
+1.03%
$ 63.71 billion $ 350
Aug 3, 2022 $ 34.76
+4.29%
$ 69.52 billion $ 104
Aug 2, 2022 $ 33.33
+2.13%
$ 66.66 billion $ 200
Aug 1, 2022 $ 32.97
-1.11%
$ 65.94 billion $ 132
Jul 31, 2022 $ 33.34
+0.00%
$ 66.68 billion $ 133
Jul 30, 2022 $ 33.34
+0.00%
$ 66.68 billion $ 133
Jul 29, 2022 $ 33.34
+6.35%
$ 66.68 billion $ 133
Jul 28, 2022 $ 31.35
+0.69%
$ 62.7 billion $ 157
Jul 27, 2022 $ 31.13
+8.00%
$ 62.27 billion $ 125
Jul 26, 2022 $ 28.83
-0.98%
$ 57.66 billion $ 86
Jul 25, 2022 $ 29.12
+10.22%
$ 58.23 billion $ 58
Jul 24, 2022 $ 26.41
+0.00%
$ 52.83 billion $ 26
Jul 23, 2022 $ 26.41
+0.00%
$ 52.83 billion $ 26
Jul 22, 2022 $ 26.41
+0.02%
$ 52.83 billion $ 26
Jul 21, 2022 $ 26.41
+2.60%
$ 52.82 billion $ 26
Jul 15, 2022 $ 26.99
+1.87%
$ 53.98 billion $ 27
Jul 14, 2022 $ 26.5
+4.54%
$ 52.99 billion $ 26
Jul 12, 2022 $ 28.12
-0.53%
$ 56.24 billion $ 28
Jul 11, 2022 $ 28.27
-0.91%
$ 56.54 billion $ 28
Jul 5, 2022 $ 28.8
-6.07%
$ 57.59 billion $ 806
Jul 4, 2022 $ 30.66
+0.00%
$ 61.31 billion $ 858
Jul 3, 2022 $ 30.66
+0.00%
$ 61.31 billion $ 858
Jul 2, 2022 $ 30.66
+0.00%
$ 61.31 billion $ 858
Jul 1, 2022 $ 30.66
+5.51%
$ 61.31 billion $ 858
Jun 30, 2022 $ 29.05
-1.41%
$ 58.11 billion $ 814
Jun 29, 2022 $ 33.69
-1.07%
$ 67.38 billion $ 67
Jun 28, 2022 $ 34.06
+2.81%
$ 68.11 billion $ 68
Jun 27, 2022 $ 33.13
+1.02%
$ 66.25 billion $ 66
Jun 22, 2022 $ 34.75
-2.48%
$ 69.51 billion $ 904
Jun 21, 2022 $ 35.64
+8.16%
$ 71.28 billion $ 927
Jun 20, 2022 $ 32.95
+0.00%
$ 65.9 billion $ 33
Jun 19, 2022 $ 32.95
+0.00%
$ 65.9 billion $ 33
Jun 18, 2022 $ 32.95
+0.00%
$ 65.9 billion $ 33
Jun 17, 2022 $ 32.95
-2.05%
$ 65.9 billion $ 33
Jun 16, 2022 $ 36.19
-3.69%
$ 72.38 billion $ 72
Jun 15, 2022 $ 37.58
-0.52%
$ 75.15 billion $ 75
Jun 7, 2022 $ 41.88
+3.78%
$ 83.76 billion $ 1,173
Jun 6, 2022 $ 40.36
+4.82%
$ 80.71 billion $ 1,170
Jun 5, 2022 $ 38.5
+0.00%
$ 77 billion $ 1,117
Jun 4, 2022 $ 38.5
+0.00%
$ 77 billion $ 1,117
Jun 3, 2022 $ 38.5
-0.18%
$ 77 billion $ 1,117
Download