Pbf Energy Cl A Historical Data

PBF Page 2
Download
Date Close Price change Market cap Trading volume
Aug 30 $ 9.54
-12.07%
$ 19.08 billion $ 58,131
Aug 23 $ 10.85
+30.25%
$ 21.7 billion $ 10,547
Aug 16 $ 8.33
-5.02%
$ 16.66 billion $ 15,332
Aug 9 $ 8.77
-2.77%
$ 17.54 billion $ 682
Aug 2 $ 9.23
+1.37%
$ 18.46 billion $ 57,400
Jul 26 $ 9.11
+1.89%
$ 18.22 billion $ 36,856
Jul 19 $ 8.93
-4.36%
$ 1.44 million $ 53,561
Jul 12 $ 9.63
-27.47%
$ 1.55 million $ 11,540
Jul 5 $ 13.28
-7.00%
$ 2.14 million $ 4,729
Jun 28 $ 14.28
-13.23%
$ 2.3 million $ 539
Jun 21 $ 16.45
+9.58%
$ 2.65 million $ 3,517
Jun 14 $ 15.01
-13.96%
$ 2.42 million $ 4,786
Jun 7 $ 17.43
-0.36%
$ 2.81 million $ 6,132
May 31 $ 17.49
+9.33%
$ 2.82 million $ 10,907
May 24 $ 16.01
+3.93%
$ 2.58 million $ 11,468
May 17 $ 15.41
-0.86%
$ 2.48 million $ 1,751
May 10 $ 15.46
-5.88%
$ 2.49 million $ 991
May 3 $ 16.42
+10.20%
$ 2.65 million $ 7,865
Apr 26 $ 14.84
+14.80%
$ 2.39 million $ 6,857
Apr 19 $ 13
-5.85%
$ 2.09 million $ 3,317
Apr 12 $ 13.8
+1.02%
$ 2.22 million $ 6,883
Apr 5 $ 13.66
-11.34%
$ 2.2 million $ 1,228
Mar 29 $ 15.41
+8.47%
$ 2.48 million $ 20,632
Mar 22 $ 14.21
-2.68%
$ 2.29 million $ 4,017
Mar 15 $ 14.6
-20.12%
$ 2.35 million $ 12,314
Mar 8 $ 18.3
+10.76%
$ 2.95 million $ 6,401
Mar 1 $ 16.53
+16.89%
$ 2.66 million $ 473
Feb 22 $ 14.14
+5.48%
$ 2.28 million $ 5,600
Feb 15 $ 13.4
+28.16%
$ 2.16 million $ 19,671
Feb 8 $ 10.46
+11.51%
$ 1.69 million $ 15,852
Feb 1 $ 9.36
+11.41%
$ 1.51 million $ 18,039
Jan 25 $ 8.41
+5.31%
$ 1.36 million $ 54,581
Jan 18 $ 8.23
-2.57%
$ 1.33 million $ 1,620
Jan 11 $ 7.98
+21.99%
$ 1.29 million $ 5,685
Jan 4 $ 6.54
-7.15%
$ 1.05 million $ 6,532
Dec 28 $ 7.05
+1.71%
$ 1.14 million $ 3,140
Dec 21 $ 6.82
+2.97%
$ 1.1 million $ 2,336
Dec 14 $ 6.87
-15.28%
$ 1.11 million $ 6,874
Dec 7 $ 8.11
-1.22%
$ -- $ 25,319
Nov 30 $ 8.21
+4.52%
$ -- $ 24,776
Nov 23 $ 7.85
+10.54%
$ 1.27 million $ 572
Nov 16 $ 7.1
+10.41%
$ -- $ 1,116
Nov 9 $ 6.43
+0.60%
$ 1.04 million $ 1,908
Nov 2 $ 4.98
+6.11%
$ 801,741 $ 940
Oct 26 $ 4.58
-15.76%
$ 737,642 $ 49,131
Oct 19 $ 5.43
+0.68%
$ 875,620 $ 10,928
Oct 12 $ 5.4
-9.80%
$ 869,752 $ 8,292
Oct 5 $ 6.14
+3.34%
$ 989,395 $ 198
Sep 28 $ 5.94
+1.21%
$ 957,440 $ 3,754
Sep 21 $ 5.87
-16.39%
$ 945,949 $ 19,309