PBF Energy Inc. (BMV:PBF)
Mexico · Delayed Price · Currency is MXN 476.64
-5.36 (-1.11%)
At close: Dec 19, 2025
PBF Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 479.00 | 479.00 | 476.64 | 476.64 | 476.64 | -1.11% | 31 |
| Dec 17, 2025 | 485.03 | 485.03 | 477.00 | 482.00 | 482.00 | -0.98% | 4,714 |
| Dec 16, 2025 | 500.00 | 500.01 | 486.76 | 486.76 | 486.76 | -16.08% | 4,147 |
| Dec 10, 2025 | 557.50 | 580.00 | 557.50 | 580.00 | 580.00 | -2.44% | 467 |
| Dec 9, 2025 | 594.00 | 594.50 | 594.00 | 594.50 | 594.50 | -3.02% | 460 |
| Dec 5, 2025 | 612.00 | 613.00 | 612.00 | 613.00 | 613.00 | -1.29% | 1,281 |
| Dec 3, 2025 | 621.00 | 621.00 | 621.00 | 621.00 | 621.00 | -2.97% | 108 |
| Dec 1, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0.63% | 428 |
| Nov 28, 2025 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | -2.26% | 209 |
| Nov 20, 2025 | 690.00 | 690.00 | 650.70 | 650.70 | 650.70 | -5.70% | 2,327 |
| Nov 19, 2025 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | -3.77% | 212 |
| Nov 14, 2025 | 712.79 | 717.00 | 712.79 | 717.00 | 717.00 | 0.70% | 1,453 |
| Nov 12, 2025 | 755.19 | 755.19 | 712.00 | 712.00 | 706.98 | -2.47% | 432 |
| Nov 10, 2025 | 693.00 | 730.00 | 693.00 | 730.00 | 724.85 | 2.79% | 552 |
| Nov 6, 2025 | 675.00 | 712.80 | 675.00 | 710.18 | 705.17 | 10.79% | 2,065 |
| Nov 3, 2025 | 641.00 | 641.00 | 641.00 | 641.00 | 636.48 | 0.03% | 14 |
| Oct 31, 2025 | 640.82 | 640.82 | 640.82 | 640.82 | 636.30 | 6.27% | 5 |
| Oct 28, 2025 | 603.00 | 603.00 | 603.00 | 603.00 | 598.74 | -1.47% | 14 |
| Oct 27, 2025 | 628.00 | 628.00 | 608.20 | 612.00 | 607.68 | -2.55% | 767 |
| Oct 24, 2025 | 630.00 | 630.00 | 628.01 | 628.01 | 623.58 | 21.00% | 1,756 |
| Oct 16, 2025 | 519.00 | 519.00 | 519.00 | 519.00 | 515.34 | -0.88% | 218 |
| Oct 15, 2025 | 523.63 | 523.63 | 523.63 | 523.63 | 519.93 | -2.13% | 274 |
| Oct 13, 2025 | 531.46 | 535.00 | 531.46 | 535.00 | 531.22 | 3.88% | 929 |
| Oct 10, 2025 | 523.58 | 523.58 | 515.00 | 515.00 | 511.37 | -5.85% | 292 |
| Oct 8, 2025 | 537.88 | 547.00 | 537.88 | 547.00 | 543.14 | -5.03% | 45 |
| Oct 6, 2025 | 576.00 | 576.00 | 576.00 | 576.00 | 571.94 | 2.26% | 20 |
| Oct 2, 2025 | 560.99 | 563.25 | 560.99 | 563.25 | 559.28 | 1.85% | 23 |
| Oct 1, 2025 | 545.00 | 554.68 | 545.00 | 553.00 | 549.10 | -1.82% | 2,012 |
| Sep 30, 2025 | 563.25 | 563.25 | 563.25 | 563.25 | 559.28 | -8.68% | 10 |
| Sep 26, 2025 | 616.80 | 616.80 | 616.80 | 616.80 | 612.45 | 1.11% | 91 |
| Sep 25, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 605.70 | 2.52% | 436 |
| Sep 24, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 590.80 | - | 10 |
| Sep 23, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 590.80 | 4.57% | 217 |
| Sep 22, 2025 | 569.00 | 569.00 | 569.00 | 569.00 | 564.98 | 3.45% | 217 |
| Sep 19, 2025 | 549.50 | 550.00 | 546.00 | 550.00 | 546.12 | 0.11% | 263 |
| Sep 18, 2025 | 550.00 | 552.00 | 549.37 | 549.37 | 545.49 | -1.37% | 1,150 |
| Sep 17, 2025 | 562.00 | 562.00 | 557.00 | 557.00 | 553.07 | 8.37% | 767 |
| Sep 15, 2025 | 513.00 | 514.00 | 513.00 | 514.00 | 510.37 | 0.78% | 1,336 |
| Sep 12, 2025 | 527.00 | 527.00 | 510.00 | 510.00 | 506.40 | -3.23% | 87 |
| Sep 10, 2025 | 527.00 | 527.00 | 527.00 | 527.00 | 523.28 | -3.30% | 265 |
| Sep 8, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 541.15 | 4.72% | 5 |
| Sep 3, 2025 | 517.00 | 527.25 | 517.00 | 520.43 | 516.76 | 4.93% | 129 |
| Aug 29, 2025 | 496.00 | 496.00 | 496.00 | 496.00 | 492.50 | -0.70% | 44 |
| Aug 28, 2025 | 499.49 | 499.49 | 499.49 | 499.49 | 495.97 | 3.41% | 5 |
| Aug 27, 2025 | 483.00 | 483.00 | 483.00 | 483.00 | 479.59 | 1.30% | 49 |
| Aug 26, 2025 | 476.80 | 476.80 | 476.80 | 476.80 | 473.44 | -0.04% | 6 |
| Aug 25, 2025 | 473.00 | 477.00 | 473.00 | 477.00 | 473.63 | 7.92% | 4,983 |
| Aug 22, 2025 | 442.00 | 442.00 | 442.00 | 442.00 | 438.88 | - | 23 |
| Aug 19, 2025 | 441.99 | 441.99 | 441.99 | 441.99 | 438.87 | 2.36% | 12 |
| Aug 15, 2025 | 431.81 | 431.81 | 431.81 | 431.81 | 428.76 | 3.99% | 2,300 |