Pbf Energy Cl A Historical Data

PBF Page 7
Download
Date Close Price change Market cap Trading volume
Jul 26, 2021 $ 9.5
+6.25%
$ 1.53 million $ 2,805
Jul 25, 2021 $ 8.93
+0.07%
$ 1.44 million $ 2,901
Jul 24, 2021 $ 8.92
-0.09%
$ 1.44 million $ 2,898
Jul 23, 2021 $ 8.93
-3.74%
$ 1.44 million $ 2,899
Jul 22, 2021 $ 9.28
-10.45%
$ 1.49 million $ 20,685
Jul 21, 2021 $ 10.36
+7.88%
$ 1.67 million $ 23,681
Jul 20, 2021 $ 9.6
+2.81%
$ 1.55 million $ 413
Jul 19, 2021 $ 9.34
+0.00%
$ 1.5 million $ 84
Jul 16, 2021 $ 9.63
-10.50%
$ 1.55 million $ 4,122
Jul 15, 2021 $ 10.75
-0.64%
$ 1.73 million $ 11
Jul 14, 2021 $ 10.81
-11.06%
$ 1.74 million $ 5,007
Jul 13, 2021 $ 12.15
+0.38%
$ 1.96 million $ 1,045
Jul 12, 2021 $ 13.29
+0.14%
$ 2.14 million $ 1,355
Jul 11, 2021 $ 13.28
-0.01%
$ 2.14 million $ 1,394
Jul 10, 2021 $ 13.32
+0.34%
$ 2.15 million $ 1,398
Jul 9, 2021 $ 13.28
+1.33%
$ 2.14 million $ 1,394
Jul 8, 2021 $ 13.1
+1.87%
$ 2.11 million $ 394
Jul 7, 2021 $ 13.4
-2.06%
$ 2.16 million $ 94
Jul 6, 2021 $ 13.67
-4.21%
$ 2.2 million $ 41
Jul 5, 2021 $ 14.27
-0.02%
$ 2.3 million $ 14
Jul 4, 2021 $ 14.28
-0.01%
$ 2.3 million $ 14
Jul 3, 2021 $ 14.28
-0.02%
$ 2.3 million $ 14
Jul 2, 2021 $ 14.28
-4.98%
$ 2.3 million $ 14
Jul 1, 2021 $ 15.04
-2.52%
$ 2.42 million $ 15
Jun 29, 2021 $ 14.9
-1.15%
$ 2.4 million $ 149
Jun 28, 2021 $ 15.08
-8.39%
$ 2.43 million $ 332
Jun 27, 2021 $ 16.45
-0.42%
$ 2.65 million $ 49
Jun 26, 2021 $ 16.49
+0.35%
$ 2.66 million $ 49
Jun 25, 2021 $ 16.44
-5.50%
$ 2.65 million $ 49
Jun 23, 2021 $ 16.26
+0.04%
$ 2.62 million $ 16
Jun 22, 2021 $ 16.24
+0.77%
$ 2.62 million $ 357
Jun 21, 2021 $ 16.1
+7.21%
$ 2.59 million $ 2,996
Jun 20, 2021 $ 15.01
+0.08%
$ 2.42 million $ 30
Jun 19, 2021 $ 15.01
-0.16%
$ 2.42 million $ 30
Jun 18, 2021 $ 15.02
-5.16%
$ 2.42 million $ 30
Jun 17, 2021 $ 15.84
-8.15%
$ 2.55 million $ 3,755
Jun 16, 2021 $ 17.24
-0.40%
$ 2.78 million $ 17
Jun 14, 2021 $ 17.57
+0.71%
$ 2.83 million $ 924
Jun 13, 2021 $ 17.43
+0.23%
$ 2.81 million $ 909
Jun 12, 2021 $ 17.4
-0.12%
$ 2.8 million $ 907
Jun 11, 2021 $ 17.42
+5.85%
$ 2.81 million $ 908
Jun 10, 2021 $ 16.48
+0.20%
$ 2.66 million $ 528
Jun 9, 2021 $ 16.45
-2.54%
$ 2.65 million $ 1,365
Jun 7, 2021 $ 17.63
+0.78%
$ 2.84 million $ 1,515
Jun 6, 2021 $ 17.49
-0.11%
$ 2.82 million $ 1,502
Jun 5, 2021 $ 17.5
+0.31%
$ 2.82 million $ 1,503
Jun 4, 2021 $ 17.46
-0.43%
$ 2.81 million $ 1,500
Jun 3, 2021 $ 17.81
-2.43%
$ 2.87 million $ 1,531
Jun 2, 2021 $ 18.26
+6.77%
$ 2.94 million $ 1,570
Jun 1, 2021 $ 17.09
+6.87%
$ 2.75 million $ 3,301