PBF Energy Inc. (BMV:PBF)
Mexico · Delayed Price · Currency is MXN 415.50
-14.50 (-3.37%)
At close: Aug 8, 2025, 2:00 PM CST
R1 RCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 415.50 | 415.50 | 415.50 | 415.50 | - | -3.37% | 606 |
| Aug 7, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | - | - | - |
| Aug 6, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | - | 0.87% | 17 |
| Aug 5, 2025 | 426.31 | 426.31 | 426.31 | 426.31 | - | - | - |
| Aug 4, 2025 | 437.00 | 437.00 | 426.31 | 426.31 | - | 3.98% | 1,999 |
| Aug 1, 2025 | 406.00 | 410.00 | 406.00 | 410.00 | - | -3.76% | 5,616 |
| Jul 31, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | - | -7.67% | 70 |
| Jul 30, 2025 | 461.40 | 461.40 | 461.40 | 461.40 | - | - | - |
| Jul 29, 2025 | 461.40 | 461.40 | 461.40 | 461.40 | - | -1.20% | 78 |
| Jul 28, 2025 | 467.00 | 467.00 | 467.00 | 467.00 | - | 3.43% | 492 |
| Jul 25, 2025 | 451.50 | 451.50 | 451.50 | 451.50 | - | 0.33% | 390 |
| Jul 24, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | - | - | - |
| Jul 23, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | - | -0.22% | 160 |
| Jul 22, 2025 | 451.00 | 451.00 | 451.00 | 451.00 | - | -1.53% | 15 |
| Jul 21, 2025 | 458.00 | 458.00 | 458.00 | 458.00 | - | -0.43% | 10 |
| Jul 18, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | - | -1.08% | 16 |
| Jul 17, 2025 | 470.52 | 470.52 | 465.00 | 465.00 | - | -1.06% | 1,137 |
| Jul 16, 2025 | 488.61 | 488.61 | 470.00 | 470.00 | - | -12.96% | 283 |
| Jul 15, 2025 | 539.99 | 539.99 | 539.99 | 539.99 | - | - | - |
| Jul 14, 2025 | 539.99 | 539.99 | 539.99 | 539.99 | - | - | - |
| Jul 11, 2025 | 540.00 | 540.00 | 539.99 | 539.99 | - | 12.13% | 320 |
| Jul 10, 2025 | 481.56 | 481.56 | 481.56 | 481.56 | - | - | - |
| Jul 9, 2025 | 483.99 | 483.99 | 477.00 | 481.56 | - | 1.81% | 141 |
| Jul 8, 2025 | 467.00 | 473.00 | 467.00 | 473.00 | - | 5.35% | 1,671 |
| Jul 7, 2025 | 455.00 | 455.00 | 449.00 | 449.00 | - | -0.22% | 1,207 |
| Jul 4, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | - | - | - |
| Jul 3, 2025 | 445.00 | 450.00 | 445.00 | 450.00 | - | 1.12% | 2,306 |
| Jul 2, 2025 | 438.00 | 445.00 | 438.00 | 445.00 | - | 5.70% | 140 |
| Jul 1, 2025 | 401.00 | 421.00 | 401.00 | 421.00 | - | 4.99% | 190 |
| Jun 30, 2025 | 401.00 | 401.00 | 401.00 | 401.00 | - | - | - |
| Jun 27, 2025 | 401.00 | 401.00 | 401.00 | 401.00 | - | - | - |
| Jun 26, 2025 | 401.00 | 401.00 | 401.00 | 401.00 | - | - | - |
| Jun 25, 2025 | 400.00 | 401.00 | 400.00 | 401.00 | - | -4.75% | 139 |
| Jun 24, 2025 | 411.00 | 421.00 | 411.00 | 421.00 | - | 2.43% | 67 |
| Jun 23, 2025 | 445.02 | 445.02 | 411.00 | 411.00 | - | -7.22% | 1,075 |
| Jun 20, 2025 | 443.00 | 443.00 | 443.00 | 443.00 | - | - | - |
| Jun 19, 2025 | 443.00 | 443.00 | 443.00 | 443.00 | - | - | 8 |
| Jun 18, 2025 | 465.00 | 465.00 | 443.00 | 443.00 | - | -4.73% | 1,340 |
| Jun 17, 2025 | 465.00 | 468.00 | 465.00 | 465.00 | - | 7.64% | 30 |
| Jun 16, 2025 | 430.00 | 434.88 | 430.00 | 432.01 | - | 7.79% | 17 |
| Jun 13, 2025 | 400.80 | 400.80 | 400.80 | 400.80 | - | 3.30% | 1,650 |
| Jun 12, 2025 | 388.00 | 388.00 | 388.00 | 388.00 | - | - | - |
| Jun 11, 2025 | 388.00 | 388.00 | 388.00 | 388.00 | - | - | - |
| Jun 10, 2025 | 381.88 | 388.00 | 379.20 | 388.00 | - | 4.86% | 7,791 |
| Jun 9, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | - | 4.82% | 50 |
| Jun 6, 2025 | 350.00 | 353.00 | 350.00 | 353.00 | - | 0.51% | 94 |
| Jun 5, 2025 | 351.20 | 351.20 | 351.20 | 351.20 | - | - | - |
| Jun 4, 2025 | 351.20 | 351.20 | 351.20 | 351.20 | - | -1.35% | 427 |
| Jun 3, 2025 | 356.00 | 356.00 | 356.00 | 356.00 | - | - | - |
| Jun 2, 2025 | 361.80 | 361.80 | 355.00 | 356.00 | - | -6.32% | 3,242 |