PBF Energy Inc. (BMV:PBF)
Mexico · Delayed Price · Currency is MXN 515.00
-32.00 (-5.85%)
At close: Oct 10, 2025
PBF Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 523.58 | 523.58 | 515.00 | 515.00 | 515.00 | -5.85% | 292 |
| Oct 8, 2025 | 537.88 | 547.00 | 537.88 | 547.00 | 547.00 | -5.03% | 45 |
| Oct 6, 2025 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 2.26% | 20 |
| Oct 2, 2025 | 560.99 | 563.25 | 560.99 | 563.25 | 563.25 | 1.85% | 23 |
| Oct 1, 2025 | 545.00 | 554.68 | 545.00 | 553.00 | 553.00 | -1.82% | 2,012 |
| Sep 30, 2025 | 563.25 | 563.25 | 563.25 | 563.25 | 563.25 | -8.68% | 10 |
| Sep 26, 2025 | 616.80 | 616.80 | 616.80 | 616.80 | 616.80 | 1.11% | 91 |
| Sep 25, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 2.52% | 436 |
| Sep 24, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | 10 |
| Sep 23, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 4.57% | 217 |
| Sep 22, 2025 | 569.00 | 569.00 | 569.00 | 569.00 | 569.00 | 3.45% | 217 |
| Sep 19, 2025 | 549.50 | 550.00 | 546.00 | 550.00 | 550.00 | 0.11% | 263 |
| Sep 18, 2025 | 550.00 | 552.00 | 549.37 | 549.37 | 549.37 | -1.37% | 1,150 |
| Sep 17, 2025 | 562.00 | 562.00 | 557.00 | 557.00 | 557.00 | 8.37% | 767 |
| Sep 15, 2025 | 513.00 | 514.00 | 513.00 | 514.00 | 514.00 | 0.78% | 1,336 |
| Sep 12, 2025 | 527.00 | 527.00 | 510.00 | 510.00 | 510.00 | -3.23% | 87 |
| Sep 10, 2025 | 527.00 | 527.00 | 527.00 | 527.00 | 527.00 | -3.30% | 265 |
| Sep 8, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 4.72% | 5 |
| Sep 3, 2025 | 517.00 | 527.25 | 517.00 | 520.43 | 520.43 | 4.93% | 129 |
| Aug 29, 2025 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | -0.70% | 44 |
| Aug 28, 2025 | 499.49 | 499.49 | 499.49 | 499.49 | 499.49 | 3.41% | 5 |
| Aug 27, 2025 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | 1.30% | 49 |
| Aug 26, 2025 | 476.80 | 476.80 | 476.80 | 476.80 | 476.80 | -0.04% | 6 |
| Aug 25, 2025 | 473.00 | 477.00 | 473.00 | 477.00 | 477.00 | 7.92% | 4,983 |
| Aug 22, 2025 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | - | 23 |
| Aug 19, 2025 | 441.99 | 441.99 | 441.99 | 441.99 | 441.99 | 2.36% | 12 |
| Aug 15, 2025 | 431.81 | 431.81 | 431.81 | 431.81 | 431.81 | 3.99% | 2,300 |
| Aug 12, 2025 | 415.25 | 415.25 | 415.25 | 415.25 | 410.13 | 2.05% | 146 |
| Aug 11, 2025 | 406.92 | 406.92 | 406.92 | 406.92 | 401.90 | -2.06% | 15 |
| Aug 8, 2025 | 415.50 | 415.50 | 415.50 | 415.50 | 410.37 | -3.37% | 606 |
| Aug 6, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 424.70 | 0.87% | 17 |
| Aug 4, 2025 | 437.00 | 437.00 | 426.31 | 426.31 | 421.05 | 3.98% | 2,000 |
| Aug 1, 2025 | 406.00 | 410.00 | 406.00 | 410.00 | 404.94 | -3.76% | 5,621 |
| Jul 31, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 420.75 | -7.67% | 84 |
| Jul 29, 2025 | 461.40 | 461.40 | 461.40 | 461.40 | 455.71 | -1.20% | 78 |
| Jul 28, 2025 | 467.00 | 467.00 | 467.00 | 467.00 | 461.24 | 3.43% | 492 |
| Jul 25, 2025 | 451.50 | 451.50 | 451.50 | 451.50 | 445.93 | 0.33% | 390 |
| Jul 23, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 444.45 | -0.22% | 160 |
| Jul 22, 2025 | 451.00 | 451.00 | 451.00 | 451.00 | 445.44 | -1.53% | 15 |
| Jul 21, 2025 | 458.00 | 458.00 | 458.00 | 458.00 | 452.35 | -0.43% | 14 |
| Jul 18, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 454.33 | -1.08% | 18 |
| Jul 17, 2025 | 470.52 | 470.52 | 465.00 | 465.00 | 459.26 | -1.06% | 1,137 |
| Jul 16, 2025 | 488.61 | 488.61 | 470.00 | 470.00 | 464.20 | -12.96% | 283 |
| Jul 11, 2025 | 540.00 | 540.00 | 539.99 | 539.99 | 533.33 | 12.13% | 320 |
| Jul 9, 2025 | 483.99 | 483.99 | 477.00 | 481.56 | 475.62 | 1.81% | 141 |
| Jul 8, 2025 | 467.00 | 473.00 | 467.00 | 473.00 | 467.17 | 5.35% | 5,671 |
| Jul 7, 2025 | 455.00 | 455.00 | 449.00 | 449.00 | 443.46 | -0.22% | 1,207 |
| Jul 3, 2025 | 445.00 | 450.00 | 445.00 | 450.00 | 444.45 | 1.12% | 2,306 |
| Jul 2, 2025 | 438.00 | 445.00 | 438.00 | 445.00 | 439.51 | 5.70% | 140 |
| Jul 1, 2025 | 401.00 | 421.00 | 401.00 | 421.00 | 415.81 | 4.99% | 190 |