Pbf Energy Cl A Historical Data

PBF Page 11
Download
Date Close Price change Market cap Trading volume
Dec 16, 2020 $ 6.7
-7.16%
$ 1.08 million $ 2,498
Dec 15, 2020 $ 8.11
-0.02%
$ 1.31 million $ 1,954
Dec 14, 2020 $ 8.11
+0.01%
$ 1.31 million $ 1,955
Dec 13, 2020 $ 8.11
-0.02%
$ 1.31 million $ 1,954
Dec 12, 2020 $ 8.11
+0.07%
$ 1.31 million $ 1,955
Dec 11, 2020 $ 8.12
-7.36%
$ 1.31 million $ 1,957
Dec 10, 2020 $ 8.76
+10.98%
$ 1.41 million $ 2,787
Dec 9, 2020 $ 7.9
+3.42%
$ 1.27 million $ 9,978
Dec 8, 2020 $ 7.64
-2.24%
$ 1.23 million $ 5,508
Dec 7, 2020 $ 7.81
-4.82%
$ 1.26 million $ 1,180
Dec 6, 2020 $ 8.21
-0.07%
$ 1.32 million $ 5,032
Dec 5, 2020 $ 8.22
-0.01%
$ 1.32 million $ 5,038
Dec 4, 2020 $ 8.22
+7.03%
$ 1.32 million $ 5,040
Dec 3, 2020 $ 7.68
-1.51%
$ 1.24 million $ 5,669
Dec 2, 2020 $ 7.8
+2.77%
$ 1.26 million $ 3,260
Dec 1, 2020 $ 7.59
+5.28%
$ 1.22 million $ 706
Nov 30, 2020 $ 7.85
-0.04%
$ 1.27 million $ 31
Nov 29, 2020 $ 7.85
+0.03%
$ 1.27 million $ 31
Nov 28, 2020 $ 7.85
-0.05%
$ 1.26 million $ 31
Nov 27, 2020 $ 7.85
-1.07%
$ 1.27 million $ 31
Nov 26, 2020 $ 7.94
+0.23%
$ 1.28 million $ 16
Nov 25, 2020 $ 7.92
+0.28%
$ 1.28 million $ 16
Nov 24, 2020 $ 7.9
-2.53%
$ 1.27 million $ 308
Nov 23, 2020 $ 8.1
+14.03%
$ 1.31 million $ 138
Nov 22, 2020 $ 7.1
+0.03%
$ 1.14 million $ 36
Nov 21, 2020 $ 7.1
+0.04%
$ 1.14 million $ 36
Nov 20, 2020 $ 7.1
-2.97%
$ 1.14 million $ 35
Nov 19, 2020 $ 7.32
+4.18%
$ 1.18 million $ 44
Nov 18, 2020 $ 7.02
-4.72%
$ 1.13 million $ 119
Nov 17, 2020 $ 7.37
+2.83%
$ 1.19 million $ 789
Nov 16, 2020 $ 7.17
+11.40%
$ 1.15 million $ 57
Nov 15, 2020 $ 6.43
+0.10%
$ 1.04 million $ 270
Nov 14, 2020 $ 6.43
-0.07%
$ 1.04 million $ 270
Nov 13, 2020 $ 6.43
+7.83%
$ 1.04 million $ 270
Nov 12, 2020 $ 5.96
-5.18%
$ 961,113 $ 131
Nov 11, 2020 $ 6.29
-4.15%
$ 1.01 million $ 25
Nov 10, 2020 $ 6.56
-1.57%
$ 1.06 million $ 322
Nov 9, 2020 $ 6.67
+4.26%
$ 1.07 million $ 620
Nov 6, 2020 $ 4.98
-5.87%
$ 801,741 $ 169
Nov 5, 2020 $ 5.29
+2.36%
$ 851,844 $ 95
Nov 4, 2020 $ 5.16
+2.50%
$ 832,186 $ 21
Nov 3, 2020 $ 5.04
+0.22%
$ 811,824 $ 529
Nov 2, 2020 $ 5.03
+7.21%
$ 810,100 $ 126
Oct 30, 2020 $ 4.58
+4.78%
$ 737,642 $ 5
Oct 29, 2020 $ 4.37
+1.66%
$ 703,966 $ 15,732
Oct 28, 2020 $ 4.3
-7.92%
$ 692,489 $ 22,889
Oct 27, 2020 $ 4.67
-14.15%
$ 751,933 $ 10,430
Oct 26, 2020 $ 5.44
+0.05%
$ 876,027 $ 76
Oct 25, 2020 $ 5.43
-0.06%
$ 875,620 $ 76
Oct 24, 2020 $ 5.44
-0.02%
$ 876,026 $ 76