Pbf Energy Cl A Historical Data

PBF Page 3
Download
Date Close Price change Market cap Trading volume
Mar 8, 2022 $ 23.52
+18.51%
$ 47.05 billion $ 6,869
Mar 7, 2022 $ 19.85
-1.88%
$ 39.7 billion $ 4,843
Mar 6, 2022 $ 20.23
+0.00%
$ 40.46 billion $ 3,399
Mar 5, 2022 $ 20.23
+0.00%
$ 40.46 billion $ 3,399
Mar 4, 2022 $ 20.23
+16.80%
$ 40.46 billion $ 3,399
Mar 3, 2022 $ 17.32
+1.08%
$ 34.64 billion $ 35
Mar 2, 2022 $ 17.02
+4.26%
$ 34.05 billion $ 341
Mar 1, 2022 $ 16.33
-6.50%
$ 32.66 billion $ 327
Feb 28, 2022 $ 17.02
-0.29%
$ 34.04 billion $ 17
Feb 27, 2022 $ 17.07
+0.00%
$ 34.14 billion $ 17
Feb 26, 2022 $ 17.07
+0.00%
$ 34.14 billion $ 17
Feb 25, 2022 $ 17.07
+0.56%
$ 34.14 billion $ 17
Feb 23, 2022 $ 17.49
-2.62%
$ 34.99 billion $ 17
Feb 22, 2022 $ 17.96
+0.87%
$ 35.93 billion $ 18
Feb 16, 2022 $ 19.38
+1.63%
$ 38.75 billion $ 19
Feb 15, 2022 $ 19.06
-0.47%
$ 38.13 billion $ 19
Feb 14, 2022 $ 18.88
-2.43%
$ 37.76 billion $ 585
Feb 13, 2022 $ 19.35
+0.00%
$ 38.7 billion $ 600
Feb 12, 2022 $ 19.35
+0.00%
$ 38.7 billion $ 600
Feb 11, 2022 $ 19.35
+2.63%
$ 38.7 billion $ 600
Feb 10, 2022 $ 18.86
-4.87%
$ 37.71 billion $ 585
Feb 9, 2022 $ 19.82
+2.38%
$ 39.64 billion $ 20
Feb 8, 2022 $ 19.43
+0.62%
$ 38.85 billion $ 1,632
Feb 7, 2022 $ 19.3
+5.61%
$ 38.61 billion $ 3,340
Feb 6, 2022 $ 18.28
+0.00%
$ 36.56 billion $ 73
Feb 5, 2022 $ 18.28
+0.00%
$ 36.56 billion $ 73
Feb 4, 2022 $ 18.28
-0.46%
$ 36.56 billion $ 73
Feb 2, 2022 $ 17.7
+1.17%
$ 35.41 billion $ 53
Feb 1, 2022 $ 17.5
+5.58%
$ 35 billion $ 228
Jan 28, 2022 $ 15.89
-2.54%
$ 31.79 billion $ 64
Jan 27, 2022 $ 16.31
+2.39%
$ 32.62 billion $ 130
Jan 26, 2022 $ 15.93
-6.21%
$ 31.86 billion $ 175
Jan 25, 2022 $ 16.98
+2.26%
$ 33.97 billion $ 255
Jan 21, 2022 $ 15.63
-5.50%
$ 31.25 billion $ 563
Jan 20, 2022 $ 16.54
-2.33%
$ 33.07 billion $ 595
Jan 19, 2022 $ 17.71
-1.31%
$ 35.41 billion $ 53
Jan 18, 2022 $ 17.94
-1.05%
$ 35.88 billion $ 161
Jan 17, 2022 $ 18.13
+0.00%
$ 36.26 billion $ 344
Jan 16, 2022 $ 18.13
+0.00%
$ 36.26 billion $ 344
Jan 15, 2022 $ 18.13
+0.00%
$ 36.26 billion $ 344
Jan 14, 2022 $ 18.13
+1.20%
$ 36.26 billion $ 344
Jan 13, 2022 $ 17.66
+1.85%
$ 35.31 billion $ 18
Jan 12, 2022 $ 17.34
+0.99%
$ 34.67 billion $ 52
Jan 11, 2022 $ 17.16
+4.25%
$ 34.33 billion $ 120
Jan 10, 2022 $ 16.47
+0.98%
$ 32.93 billion $ 477
Jan 9, 2022 $ 16.3
+0.00%
$ 32.61 billion $ 245
Jan 8, 2022 $ 16.3
+0.00%
$ 32.61 billion $ 245
Jan 7, 2022 $ 16.3
+5.88%
$ 32.61 billion $ 245
Jan 6, 2022 $ 15.4
+9.65%
$ 30.8 billion $ 46
Jan 5, 2022 $ 14.04
-1.44%
$ 28.09 billion $ 407