PBF Energy Inc. (BMV:PBF)
Mexico · Delayed Price · Currency is MXN 695.00
-6.00 (-0.86%)
Last updated: May 22, 2026, 9:00 AM CST
BMV:PBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 701.00 | 701.00 | 701.00 | 701.00 | 701.00 | -4.10% | 50 |
| May 15, 2026 | 733.00 | 733.00 | 731.00 | 731.00 | 731.00 | 3.98% | 1,637 |
| May 14, 2026 | 704.00 | 704.00 | 703.00 | 703.00 | 703.00 | 0.53% | 887 |
| May 13, 2026 | 704.00 | 704.00 | 704.00 | 704.00 | 699.27 | 1.29% | 56 |
| May 8, 2026 | 688.00 | 695.00 | 688.00 | 695.00 | 690.33 | -0.57% | 112 |
| May 7, 2026 | 711.39 | 711.39 | 699.00 | 699.00 | 694.30 | -11.52% | 92 |
| May 4, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 784.69 | 4.64% | 60 |
| Apr 30, 2026 | 755.00 | 755.00 | 755.00 | 755.00 | 749.93 | - | 15 |
| Apr 29, 2026 | 755.00 | 755.00 | 755.00 | 755.00 | 749.93 | 6.49% | 289 |
| Apr 24, 2026 | 709.00 | 709.00 | 709.00 | 709.00 | 704.24 | 2.75% | 245 |
| Apr 21, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 685.36 | 6.15% | 100 |
| Apr 20, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 645.63 | 1.56% | 51 |
| Apr 17, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 635.70 | -9.22% | 50 |
| Apr 10, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 700.26 | -2.08% | 301 |
| Apr 9, 2026 | 721.00 | 721.00 | 720.00 | 720.00 | 715.16 | -4.00% | 168 |
| Apr 8, 2026 | 745.00 | 750.00 | 745.00 | 750.00 | 744.96 | -9.09% | 90 |
| Apr 7, 2026 | 831.00 | 831.00 | 821.00 | 825.00 | 819.46 | 1.85% | 1,194 |
| Apr 6, 2026 | 794.00 | 810.00 | 794.00 | 810.00 | 804.56 | -5.26% | 562 |
| Mar 31, 2026 | 905.00 | 905.00 | 845.00 | 855.00 | 849.26 | -6.04% | 344 |
| Mar 30, 2026 | 920.00 | 920.00 | 906.00 | 910.00 | 903.89 | 0.44% | 194 |
| Mar 27, 2026 | 906.00 | 906.00 | 906.00 | 906.00 | 899.91 | 1.12% | 606 |
| Mar 26, 2026 | 880.00 | 899.00 | 880.00 | 896.00 | 889.98 | 2.28% | 826 |
| Mar 25, 2026 | 876.00 | 876.00 | 876.00 | 876.00 | 870.11 | -1.68% | 50 |
| Mar 24, 2026 | 891.00 | 891.00 | 891.00 | 891.00 | 885.01 | 4.58% | 1,201 |
| Mar 20, 2026 | 852.00 | 852.00 | 852.00 | 852.00 | 846.28 | 0.83% | 100 |
| Mar 19, 2026 | 845.00 | 845.00 | 845.00 | 845.00 | 839.32 | 2.00% | 51 |
| Mar 18, 2026 | 818.00 | 828.45 | 814.00 | 828.45 | 822.88 | 6.21% | 190 |
| Mar 17, 2026 | 776.00 | 780.00 | 776.00 | 780.00 | 774.76 | 1.04% | 29 |
| Mar 13, 2026 | 772.00 | 772.00 | 772.00 | 772.00 | 766.81 | -0.13% | 150 |
| Mar 12, 2026 | 790.01 | 790.01 | 773.00 | 773.00 | 767.81 | 2.40% | 608 |
| Mar 11, 2026 | 740.00 | 754.88 | 740.00 | 754.88 | 749.81 | 7.29% | 27 |
| Mar 10, 2026 | 707.00 | 707.00 | 700.00 | 703.62 | 698.89 | -2.92% | 7,494 |
| Mar 9, 2026 | 755.00 | 767.00 | 695.02 | 724.78 | 719.91 | -6.24% | 2,112 |
| Mar 6, 2026 | 815.00 | 815.00 | 767.00 | 773.00 | 767.81 | -5.73% | 1,525 |
| Mar 5, 2026 | 832.00 | 832.00 | 820.00 | 820.00 | 814.49 | 3.93% | 1,357 |
| Mar 4, 2026 | 720.00 | 789.00 | 720.00 | 789.00 | 783.70 | 12.71% | 1,019 |
| Mar 3, 2026 | 700.00 | 709.00 | 700.00 | 700.00 | 695.30 | 6.38% | 1,451 |
| Mar 2, 2026 | 649.00 | 658.00 | 649.00 | 658.00 | 653.58 | 7.96% | 1,791 |
| Feb 27, 2026 | 609.50 | 609.50 | 609.50 | 609.50 | 605.41 | -2.17% | 702 |
| Feb 26, 2026 | 606.75 | 623.00 | 606.75 | 623.00 | 618.81 | 5.24% | 6,566 |
| Feb 25, 2026 | 592.00 | 592.00 | 592.00 | 592.00 | 588.02 | 1.15% | 6 |
| Feb 24, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 581.34 | - | 580 |
| Feb 20, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 581.34 | -0.34% | 5 |
| Feb 19, 2026 | 592.00 | 592.00 | 592.00 | 592.00 | 583.31 | 3.21% | 581 |
| Feb 18, 2026 | 573.00 | 574.00 | 573.00 | 573.60 | 565.18 | -0.68% | 1,443 |
| Feb 17, 2026 | 577.50 | 577.50 | 577.50 | 577.50 | 569.02 | -2.12% | 100 |
| Feb 13, 2026 | 579.32 | 590.00 | 579.32 | 589.99 | 581.33 | 1.18% | 186 |
| Feb 12, 2026 | 574.00 | 583.09 | 574.00 | 583.09 | 574.53 | -0.84% | 654 |
| Feb 10, 2026 | 594.00 | 594.00 | 588.00 | 588.00 | 579.37 | -4.23% | 2,505 |
| Feb 6, 2026 | 616.00 | 616.00 | 614.00 | 614.00 | 604.99 | 2.50% | 1,136 |