Pbf Energy Cl A Historical Data

PBF
Download
Date Close Price change Market cap Trading volume
Sep 19 $ 28.2
-0.55%
$ -- $ 226
Aug 15 $ 36.08
+11.26%
$ 72.16 billion $ 385
Aug 8 $ 34.56
+9.63%
$ 69.13 billion $ 1,965
Aug 1 $ 34.76
+4.26%
$ 69.52 billion $ 436
Jul 25 $ 33.34
+26.22%
$ 66.68 billion $ 826
Jul 18 $ 26.41
+2.62%
$ 52.83 billion $ 106
Jul 11 $ 26.99
-5.40%
$ 53.98 billion $ 110
Jul 4 $ 28.8
-6.07%
$ 57.59 billion $ 1,665
Jun 27 $ 30.66
-6.51%
$ 61.31 billion $ 3,590
Jun 20 $ 34.75
+5.48%
$ 69.51 billion $ 1,863
Jun 13 $ 32.95
-12.76%
$ 65.9 billion $ 246
Jun 6 $ 41.88
+8.78%
$ 83.76 billion $ 2,343
May 30 $ 38.5
+13.47%
$ 77 billion $ 3,417
May 23 $ 31.48
+5.14%
$ 62.95 billion $ 7,716
May 16 $ 30.69
-1.57%
$ 61.37 billion $ 372
May 2 $ 30.8
+6.10%
$ 61.61 billion $ 999
Apr 25 $ 29.04
+15.91%
$ 58.07 billion $ 270
Apr 18 $ 27.02
-6.62%
$ 54.03 billion $ 1,374
Apr 11 $ 26.77
+2.14%
$ 53.54 billion $ 6,414
Apr 4 $ 26.21
-0.98%
$ 52.42 billion $ 3,746
Mar 28 $ 24.74
+13.07%
$ 49.48 billion $ 2,785
Mar 21 $ 22.98
+1.39%
$ 45.96 billion $ 898
Mar 14 $ 20.95
-17.08%
$ 41.89 billion $ 444
Mar 7 $ 25.26
+24.86%
$ 50.52 billion $ 14,917
Feb 28 $ 20.23
+18.51%
$ 40.46 billion $ 10,915
Feb 21 $ 17.07
-4.15%
$ 34.14 billion $ 87
Feb 14 $ 19.38
+0.13%
$ 38.75 billion $ 624
Feb 7 $ 19.35
+5.85%
$ 38.7 billion $ 7,375
Jan 31 $ 18.28
+10.29%
$ 36.56 billion $ 500
Jan 24 $ 15.89
-4.30%
$ 31.79 billion $ 624
Jan 17 $ 15.63
-13.82%
$ 31.25 billion $ 1,717
Jan 10 $ 18.13
+11.19%
$ 36.26 billion $ 1,701
Jan 3 $ 16.3
+17.56%
$ 32.61 billion $ 5,223
Dec 27 $ 12.88
+4.46%
$ 25.76 billion $ 194
Dec 20 $ 12.33
+7.73%
$ 24.66 billion $ 982
Dec 13 $ 11.45
-10.55%
$ 22.89 billion $ 2,044
Dec 6 $ 12.8
+0.79%
$ 25.59 billion $ 4,919
Nov 29 $ 12.7
+5.09%
$ 25.39 billion $ 2,784
Nov 22 $ 12.21
-4.27%
$ 24.43 billion $ 5,791
Nov 15 $ 12.76
-16.38%
$ 25.52 billion $ 8,633
Nov 8 $ 15.14
+0.26%
$ 30.28 billion $ 877
Nov 1 $ 14.38
-0.35%
$ 28.76 billion $ 1,008
Oct 25 $ 14.43
-6.30%
$ 28.86 billion $ 292
Oct 18 $ 15.4
-1.09%
$ 30.8 billion $ 1,168
Oct 11 $ 15.57
+10.04%
$ 31.14 billion $ 4,271
Oct 4 $ 14.15
+3.82%
$ 28.3 billion $ 73,053
Sep 27 $ 13.63
+11.36%
$ 27.26 billion $ 16,512
Sep 20 $ 12.24
+18.03%
$ 24.48 billion $ 21,795
Sep 13 $ 10.37
+9.39%
$ 20.74 billion $ 10,170
Sep 6 $ 9.48
-0.63%
$ 18.96 billion $ 48,564
Download