Pbf Energy Cl A Historical Data

PBF Page 13
Download
Date Close Price change Market cap Trading volume
Sep 1, 2020 $ 8.35
-2.70%
$ 1.35 million $ 5,681
Aug 31, 2020 $ 8.59
-7.42%
$ 1.38 million $ 2,697
Aug 30, 2020 $ 9.27
-0.12%
$ 1.49 million $ 3,060
Aug 29, 2020 $ 9.29
+0.03%
$ 1.5 million $ 3,065
Aug 28, 2020 $ 9.28
+8.42%
$ 1.5 million $ 3,064
Aug 27, 2020 $ 8.56
-6.00%
$ 1.38 million $ 1,781
Aug 26, 2020 $ 9.11
-0.48%
$ 1.47 million $ 1,731
Aug 25, 2020 $ 9.15
-1.80%
$ 1.47 million $ 430
Aug 24, 2020 $ 9.32
+7.94%
$ 1.5 million $ 3,886
Aug 23, 2020 $ 8.64
-0.06%
$ 1.39 million $ 69
Aug 22, 2020 $ 8.64
+0.04%
$ 1.39 million $ 69
Aug 21, 2020 $ 8.64
-1.73%
$ 1.39 million $ 69
Aug 20, 2020 $ 8.79
-6.64%
$ 1.42 million $ 967
Aug 19, 2020 $ 9.41
+1.53%
$ 1.52 million $ 527
Aug 18, 2020 $ 9.27
-2.98%
$ 1.49 million $ 65
Aug 17, 2020 $ 9.56
+1.94%
$ 1.54 million $ 38
Aug 16, 2020 $ 9.38
-0.10%
$ 1.51 million $ 450
Aug 15, 2020 $ 9.38
+0.09%
$ 1.51 million $ 450
Aug 14, 2020 $ 9.38
+2.49%
$ 1.51 million $ 450
Aug 13, 2020 $ 9.15
-6.83%
$ 1.47 million $ 1,318
Aug 12, 2020 $ 9.82
+7.03%
$ 1.58 million $ 845
Aug 11, 2020 $ 9.18
-0.95%
$ 1.48 million $ 3,249
Aug 10, 2020 $ 9.27
+0.72%
$ 1.49 million $ 473
Aug 9, 2020 $ 9.2
+0.00%
$ 1.48 million $ 18
Aug 8, 2020 $ 9.19
-0.08%
$ 1.48 million $ 18
Aug 7, 2020 $ 9.2
+4.00%
$ 1.48 million $ 18
Aug 6, 2020 $ 8.85
-4.70%
$ 1.43 million $ 2,247
Aug 5, 2020 $ 9.28
-1.87%
$ 1.5 million $ 1,114
Aug 4, 2020 $ 9.46
+1.44%
$ 1.52 million $ 1,069
Aug 3, 2020 $ 9.33
+8.75%
$ 1.5 million $ 1,213
Aug 2, 2020 $ 8.57
-0.03%
$ 1.38 million $ 4,501
Aug 1, 2020 $ 8.58
+0.08%
$ 1.38 million $ 4,502
Jul 31, 2020 $ 8.57
+2.89%
$ 1.38 million $ 4,499
Jul 30, 2020 $ 8.33
-5.73%
$ 1.34 million $ 4,573
Jul 29, 2020 $ 8.84
+7.12%
$ 1.42 million $ 3,128
Jul 28, 2020 $ 8.25
-0.73%
$ 1.33 million $ 833
Jul 27, 2020 $ 8.31
-3.28%
$ 1.34 million $ 374
Jul 24, 2020 $ 8.7
+0.01%
$ 1.4 million $ 1,044
Jul 23, 2020 $ 8.7
-0.27%
$ 1.4 million $ 1,043
Jul 22, 2020 $ 8.72
-0.84%
$ 1.41 million $ 1,038
Jul 21, 2020 $ 8.79
+9.13%
$ 1.42 million $ 5,355
Jul 20, 2020 $ 8.06
-2.03%
$ 1.3 million $ 1,225
Jul 19, 2020 $ 8.23
-0.07%
$ 1.33 million $ 4,533
Jul 18, 2020 $ 8.23
-0.01%
$ 1.33 million $ 4,536
Jul 17, 2020 $ 8.23
-7.06%
$ 1.33 million $ 4,537
Jul 16, 2020 $ 8.86
-1.25%
$ 1.43 million $ 18
Jul 15, 2020 $ 8.97
+2.00%
$ 1.45 million $ 36
Jul 14, 2020 $ 8.8
+4.73%
$ 1.42 million $ 9
Jul 13, 2020 $ 8.4
-3.05%
$ 1.35 million $ 50
Jul 12, 2020 $ 8.66
+0.04%
$ 1.4 million $ 69