PBF Energy Inc. (BMV:PBF)
Mexico · Delayed Price · Currency is MXN 1,245.00
-35.00 (-2.73%)
At close: Sep 4, 2026
BMV:PBF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,280.00 | 1,280.00 | 1,245.00 | 1,245.00 | 1,245.00 | -2.73% | 49 |
| Sep 1, 2026 | 1,257.00 | 1,280.00 | 1,257.00 | 1,280.00 | 1,280.00 | 4.49% | 1,973 |
| Aug 31, 2026 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 0.49% | 20 |
| Aug 28, 2026 | 1,220.00 | 1,222.00 | 1,219.00 | 1,219.00 | 1,219.00 | 6.00% | 998 |
| Aug 25, 2026 | 1,162.00 | 1,162.00 | 1,150.00 | 1,150.00 | 1,150.00 | -6.58% | 22 |
| Aug 20, 2026 | 1,231.00 | 1,231.00 | 1,231.00 | 1,231.00 | 1,231.00 | -1.52% | 14 |
| Aug 19, 2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | -2.19% | 46 |
| Aug 18, 2026 | 1,278.00 | 1,278.00 | 1,278.00 | 1,278.00 | 1,278.00 | - | 16 |
| Aug 17, 2026 | 1,278.00 | 1,278.00 | 1,278.00 | 1,278.00 | 1,278.00 | 4.67% | 50 |
| Aug 14, 2026 | 1,240.00 | 1,240.00 | 1,221.00 | 1,221.00 | 1,221.00 | -0.51% | 104 |
| Aug 13, 2026 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,227.31 | 7.60% | 100 |
| Aug 4, 2026 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,140.64 | -5.53% | 44 |
| Jul 31, 2026 | 1,212.01 | 1,212.01 | 1,212.01 | 1,212.01 | 1,207.39 | 9.19% | 750 |
| Jul 29, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,105.77 | 3.73% | 54 |
| Jul 28, 2026 | 1,070.08 | 1,070.08 | 1,070.08 | 1,070.08 | 1,066.00 | -3.34% | 20 |
| Jul 23, 2026 | 1,107.01 | 1,107.01 | 1,107.01 | 1,107.01 | 1,102.79 | 0.45% | 8 |
| Jul 17, 2026 | 1,100.51 | 1,102.00 | 1,100.51 | 1,102.00 | 1,097.80 | 4.18% | 30 |
| Jul 14, 2026 | 1,020.00 | 1,057.81 | 1,020.00 | 1,057.81 | 1,053.78 | 24.45% | 75 |
| Jul 7, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 846.76 | 7.19% | 5 |
| Jun 30, 2026 | 820.00 | 820.00 | 793.01 | 793.01 | 789.99 | 7.16% | 43 |
| Jun 25, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 737.18 | -0.70% | 124 |
| Jun 8, 2026 | 745.20 | 745.20 | 745.20 | 745.20 | 742.36 | 1.39% | 10 |
| Jun 4, 2026 | 735.00 | 735.00 | 735.00 | 735.00 | 732.20 | 5.76% | 7 |
| May 29, 2026 | 695.00 | 695.00 | 695.00 | 695.00 | 692.35 | 1.90% | 5 |
| May 28, 2026 | 679.00 | 682.07 | 679.00 | 682.07 | 679.47 | 1.05% | 106 |
| May 26, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 672.43 | -2.88% | 50 |
| May 22, 2026 | 695.00 | 695.00 | 695.00 | 695.00 | 692.35 | -0.86% | 50 |
| May 21, 2026 | 701.00 | 701.00 | 701.00 | 701.00 | 698.33 | -4.10% | 50 |
| May 15, 2026 | 733.00 | 733.00 | 731.00 | 731.00 | 728.21 | 3.98% | 1,637 |
| May 14, 2026 | 704.00 | 704.00 | 703.00 | 703.00 | 700.32 | 0.53% | 887 |
| May 13, 2026 | 704.00 | 704.00 | 704.00 | 704.00 | 696.61 | 1.29% | 56 |
| May 8, 2026 | 688.00 | 695.00 | 688.00 | 695.00 | 687.70 | -0.57% | 112 |
| May 7, 2026 | 711.39 | 711.39 | 699.00 | 699.00 | 691.66 | -11.52% | 92 |
| May 4, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 781.70 | 4.64% | 60 |
| Apr 30, 2026 | 755.00 | 755.00 | 755.00 | 755.00 | 747.07 | - | 15 |
| Apr 29, 2026 | 755.00 | 755.00 | 755.00 | 755.00 | 747.07 | 6.49% | 289 |
| Apr 24, 2026 | 709.00 | 709.00 | 709.00 | 709.00 | 701.55 | 2.75% | 245 |
| Apr 21, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 682.75 | 6.15% | 100 |
| Apr 20, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 643.17 | 1.56% | 51 |
| Apr 17, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 633.28 | -9.22% | 50 |
| Apr 10, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 697.60 | -2.08% | 301 |
| Apr 9, 2026 | 721.00 | 721.00 | 720.00 | 720.00 | 712.44 | -4.00% | 168 |
| Apr 8, 2026 | 745.00 | 750.00 | 745.00 | 750.00 | 742.12 | -9.09% | 90 |
| Apr 7, 2026 | 831.00 | 831.00 | 821.00 | 825.00 | 816.34 | 1.85% | 1,194 |
| Apr 6, 2026 | 794.00 | 810.00 | 794.00 | 810.00 | 801.49 | -5.26% | 562 |
| Mar 31, 2026 | 905.00 | 905.00 | 845.00 | 855.00 | 846.02 | -6.04% | 344 |
| Mar 30, 2026 | 920.00 | 920.00 | 906.00 | 910.00 | 900.44 | 0.44% | 194 |
| Mar 27, 2026 | 906.00 | 906.00 | 906.00 | 906.00 | 896.48 | 1.12% | 606 |
| Mar 26, 2026 | 880.00 | 899.00 | 880.00 | 896.00 | 886.59 | 2.28% | 826 |
| Mar 25, 2026 | 876.00 | 876.00 | 876.00 | 876.00 | 866.80 | -1.68% | 50 |