Pbf Energy Cl A Historical Data

PBF Page 2
Download
Date Close Price change Market cap Trading volume
Jun 1, 2022 $ 34.23
+3.18%
$ 68.47 billion $ 34
May 31, 2022 $ 33.18
-2.21%
$ 66.36 billion $ 33
May 26, 2022 $ 31.48
-0.35%
$ 62.95 billion $ 1,574
May 25, 2022 $ 31.59
+3.83%
$ 63.17 billion $ 1,579
May 24, 2022 $ 30.42
+1.62%
$ 60.84 billion $ 4,563
May 18, 2022 $ 30.69
-1.35%
$ 61.37 billion $ 123
May 17, 2022 $ 31.11
-0.22%
$ 62.21 billion $ 249
May 6, 2022 $ 30.8
-2.11%
$ 61.61 billion $ 154
May 5, 2022 $ 31.47
-1.02%
$ 62.94 billion $ 220
May 4, 2022 $ 31.8
+4.26%
$ 63.59 billion $ 382
May 3, 2022 $ 30.5
-0.11%
$ 60.99 billion $ 213
May 2, 2022 $ 29.2
+0.57%
$ 58.4 billion $ 29
May 1, 2022 $ 29.04
+0.00%
$ 58.07 billion $ 29
Apr 30, 2022 $ 29.04
+0.00%
$ 58.07 billion $ 29
Apr 29, 2022 $ 29.04
+0.45%
$ 58.07 billion $ 29
Apr 27, 2022 $ 27.48
+3.04%
$ 54.97 billion $ 27
Apr 26, 2022 $ 26.68
+3.57%
$ 53.35 billion $ 27
Apr 25, 2022 $ 25.76
+2.81%
$ 51.51 billion $ 129
Apr 22, 2022 $ 27.02
-1.44%
$ 54.03 billion $ 135
Apr 21, 2022 $ 27.41
-7.21%
$ 54.82 billion $ 439
Apr 20, 2022 $ 29.07
-1.42%
$ 58.15 billion $ 58
Apr 19, 2022 $ 29.5
-1.04%
$ 58.99 billion $ 265
Apr 18, 2022 $ 29.8
+3.02%
$ 59.61 billion $ 477
Apr 13, 2022 $ 26.77
+5.37%
$ 53.54 billion $ 2,864
Apr 12, 2022 $ 25.41
+0.00%
$ 50.81 billion $ 2,718
Apr 11, 2022 $ 25.19
-3.89%
$ 50.38 billion $ 831
Apr 10, 2022 $ 26.21
+0.00%
$ 52.42 billion $ 865
Apr 9, 2022 $ 26.21
+0.00%
$ 52.42 billion $ 865
Apr 8, 2022 $ 26.21
+1.33%
$ 52.42 billion $ 865
Apr 7, 2022 $ 25.87
-1.71%
$ 51.73 billion $ 207
Apr 6, 2022 $ 26.31
+3.40%
$ 52.63 billion $ 868
Apr 5, 2022 $ 25.45
-3.85%
$ 50.9 billion $ 76
Apr 1, 2022 $ 24.74
+1.50%
$ 49.48 billion $ 74
Mar 31, 2022 $ 24.38
+0.79%
$ 48.75 billion $ 146
Mar 30, 2022 $ 24.19
+7.82%
$ 48.37 billion $ 145
Mar 29, 2022 $ 22.43
+1.08%
$ 44.86 billion $ 45
Mar 28, 2022 $ 22.19
+1.42%
$ 44.38 billion $ 2,374
Mar 24, 2022 $ 22.98
+2.32%
$ 45.96 billion $ 46
Mar 23, 2022 $ 22.46
+0.38%
$ 44.92 billion $ 67
Mar 22, 2022 $ 22.38
-1.65%
$ 44.75 billion $ 694
Mar 21, 2022 $ 22.75
+0.38%
$ 45.5 billion $ 91
Mar 17, 2022 $ 20.95
+6.02%
$ 41.89 billion $ 21
Mar 16, 2022 $ 19.76
-0.98%
$ 39.51 billion $ 20
Mar 15, 2022 $ 19.95
-12.79%
$ 39.9 billion $ 60
Mar 14, 2022 $ 22.88
-9.44%
$ 45.75 billion $ 343
Mar 13, 2022 $ 25.26
+0.00%
$ 50.52 billion $ 354
Mar 12, 2022 $ 25.26
+0.00%
$ 50.52 billion $ 354
Mar 11, 2022 $ 25.26
+2.00%
$ 50.52 billion $ 354
Mar 10, 2022 $ 24.77
+6.84%
$ 49.53 billion $ 892
Mar 9, 2022 $ 23.18
-1.47%
$ 46.36 billion $ 1,252