Pbf Energy Cl A Historical Data

PBF Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2021 $ 16.01
-0.01%
$ 2.58 million $ 3,095
May 29, 2021 $ 16
+0.01%
$ 2.58 million $ 3,094
May 28, 2021 $ 16
+0.27%
$ 2.58 million $ 3,093
May 27, 2021 $ 15.97
+3.74%
$ 2.57 million $ 992
May 26, 2021 $ 15.39
+3.69%
$ 2.48 million $ 1,031
May 25, 2021 $ 14.83
-0.52%
$ 2.39 million $ 148
May 24, 2021 $ 15.22
-1.19%
$ 2.45 million $ 15
May 23, 2021 $ 15.41
+0.04%
$ 2.48 million $ 15
May 22, 2021 $ 15.41
-0.10%
$ 2.48 million $ 15
May 21, 2021 $ 15.41
+3.35%
$ 2.48 million $ 15
May 20, 2021 $ 14.9
+2.43%
$ 2.4 million $ 15
May 19, 2021 $ 14.55
-6.49%
$ 2.34 million $ 29
May 18, 2021 $ 15.57
-0.67%
$ 2.51 million $ 93
May 17, 2021 $ 15.67
+0.83%
$ 2.52 million $ 1,567
May 14, 2021 $ 15.46
+4.25%
$ 2.49 million $ 185
May 13, 2021 $ 14.82
-5.52%
$ 2.39 million $ 252
May 12, 2021 $ 16.31
+1.49%
$ 2.63 million $ 16
May 11, 2021 $ 16.07
+2.81%
$ 2.59 million $ 32
May 10, 2021 $ 16.28
-0.87%
$ 2.62 million $ 505
May 9, 2021 $ 16.42
-0.02%
$ 2.65 million $ 509
May 8, 2021 $ 16.42
+0.01%
$ 2.65 million $ 509
May 7, 2021 $ 16.42
+0.03%
$ 2.65 million $ 509
May 6, 2021 $ 16.42
-0.05%
$ 2.65 million $ 509
May 5, 2021 $ 16.42
+5.07%
$ 2.65 million $ 509
May 4, 2021 $ 15.64
-2.92%
$ 2.52 million $ 391
May 3, 2021 $ 16.11
+8.11%
$ 2.6 million $ 4,929
Apr 30, 2021 $ 14.84
+3.67%
$ 2.39 million $ 2,672
Apr 29, 2021 $ 14.32
+0.69%
$ 2.31 million $ 2,663
Apr 28, 2021 $ 14.22
+9.26%
$ 2.29 million $ 14
Apr 27, 2021 $ 13.01
-0.84%
$ 2.1 million $ 130
Apr 26, 2021 $ 13.12
+1.47%
$ 2.11 million $ 1,378
Apr 23, 2021 $ 13
+3.94%
$ 2.09 million $ 260
Apr 22, 2021 $ 12.51
-2.93%
$ 2.02 million $ 250
Apr 21, 2021 $ 12.89
+3.98%
$ 2.08 million $ 13
Apr 20, 2021 $ 12.39
-7.26%
$ 2 million $ 1,351
Apr 19, 2021 $ 13.36
-3.22%
$ 2.15 million $ 1,443
Apr 18, 2021 $ 13.8
+0.03%
$ 2.22 million $ 773
Apr 17, 2021 $ 13.8
+0.00%
$ 2.22 million $ 773
Apr 16, 2021 $ 13.8
-0.79%
$ 2.22 million $ 773
Apr 15, 2021 $ 13.91
-1.57%
$ 2.24 million $ 2,198
Apr 14, 2021 $ 14.12
+6.57%
$ 2.28 million $ 706
Apr 13, 2021 $ 13.25
+0.64%
$ 2.14 million $ 239
Apr 12, 2021 $ 13.17
-3.60%
$ 2.12 million $ 1,422
Apr 11, 2021 $ 13.66
+0.01%
$ 2.2 million $ 150
Apr 10, 2021 $ 13.66
+0.00%
$ 2.2 million $ 150
Apr 9, 2021 $ 13.66
-1.02%
$ 2.2 million $ 150
Apr 8, 2021 $ 14.63
+0.49%
$ 2.36 million $ 293
Apr 7, 2021 $ 14.57
-1.68%
$ 2.35 million $ 291
Apr 6, 2021 $ 14.82
-0.93%
$ 2.39 million $ 104
Apr 5, 2021 $ 14.95
-2.96%
$ 2.41 million $ 90