Pbf Energy Cl A Historical Data

PBF Page 10
Download
Date Close Price change Market cap Trading volume
Feb 12, 2021 $ 10.47
+8.28%
$ 1.69 million $ 1,822
Feb 11, 2021 $ 9.65
+2.13%
$ 1.55 million $ 2,663
Feb 10, 2021 $ 9.45
+0.79%
$ 1.52 million $ 1,824
Feb 9, 2021 $ 9.38
-8.61%
$ 1.51 million $ 2,757
Feb 8, 2021 $ 10.25
+9.27%
$ 1.65 million $ 3,147
Feb 7, 2021 $ 9.36
-0.16%
$ 1.51 million $ 1,639
Feb 6, 2021 $ 9.39
+0.09%
$ 1.51 million $ 1,643
Feb 5, 2021 $ 9.4
+1.29%
$ 1.51 million $ 1,644
Feb 4, 2021 $ 9.28
-0.30%
$ 1.49 million $ 111
Feb 3, 2021 $ 9.3
+7.95%
$ 1.5 million $ 2,885
Feb 2, 2021 $ 8.6
+1.57%
$ 1.39 million $ 5,721
Feb 1, 2021 $ 8.47
+0.76%
$ 1.36 million $ 4,396
Jan 30, 2021 $ 8.41
-0.04%
$ 1.36 million $ 18,241
Jan 29, 2021 $ 8.41
-11.79%
$ 1.36 million $ 18,241
Jan 28, 2021 $ 9.52
-13.52%
$ 1.53 million $ 3,113
Jan 27, 2021 $ 11
+32.63%
$ 1.77 million $ 13,981
Jan 26, 2021 $ 8.3
+3.93%
$ 1.34 million $ 1,004
Jan 24, 2021 $ 8.23
-0.03%
$ 1.33 million $ 25
Jan 23, 2021 $ 8.23
-0.09%
$ 1.33 million $ 25
Jan 22, 2021 $ 8.23
+0.02%
$ 1.33 million $ 25
Jan 21, 2021 $ 8.23
-2.66%
$ 1.33 million $ 107
Jan 20, 2021 $ 8.46
-1.31%
$ 1.36 million $ 727
Jan 19, 2021 $ 8.57
+1.49%
$ 1.38 million $ 712
Jan 16, 2021 $ 7.98
-0.04%
$ 1.29 million $ 1,709
Jan 15, 2021 $ 7.99
-3.21%
$ 1.29 million $ 1,709
Jan 14, 2021 $ 8.25
+14.10%
$ 1.33 million $ 1,237
Jan 13, 2021 $ 7.23
-3.41%
$ 1.16 million $ 14
Jan 12, 2021 $ 7.48
+10.15%
$ 1.21 million $ 935
Jan 11, 2021 $ 6.79
+3.76%
$ 1.09 million $ 81
Jan 10, 2021 $ 6.54
+0.09%
$ 1.05 million $ 1,185
Jan 9, 2021 $ 6.54
+0.08%
$ 1.05 million $ 1,184
Jan 8, 2021 $ 6.54
-5.61%
$ 1.05 million $ 1,183
Jan 7, 2021 $ 6.92
-2.47%
$ 1.12 million $ 1,309
Jan 6, 2021 $ 7.1
+0.69%
$ 1.14 million $ 149
Jan 5, 2021 $ 7.05
+0.13%
$ 1.14 million $ 761
Jan 4, 2021 $ 7.04
-0.05%
$ 1.14 million $ 761
Jan 3, 2021 $ 7.05
+0.01%
$ 1.14 million $ 761
Jan 2, 2021 $ 7.05
-0.04%
$ 1.14 million $ 761
Jan 1, 2021 $ 7.05
+0.06%
$ 1.14 million $ 761
Dec 31, 2020 $ 7.05
-0.70%
$ 1.14 million $ 761
Dec 30, 2020 $ 6.89
+0.73%
$ 1.11 million $ 14
Dec 29, 2020 $ 6.76
+0.16%
$ 1.09 million $ 14
Dec 28, 2020 $ 6.79
-2.05%
$ 1.09 million $ 68
Dec 26, 2020 $ 6.82
-0.13%
$ 1.1 million $ 55
Dec 25, 2020 $ 6.83
-0.03%
$ 1.1 million $ 55
Dec 24, 2020 $ 6.83
+4.37%
$ 1.1 million $ 55
Dec 23, 2020 $ 6.53
-0.34%
$ 1.05 million $ 13
Dec 22, 2020 $ 6.55
+0.20%
$ 1.06 million $ 13
Dec 21, 2020 $ 6.54
-1.19%
$ 1.05 million $ 2,145
Dec 17, 2020 $ 6.87
+2.63%
$ 1.11 million $ 467