PBF Energy Inc. (BMV:PBF)
Mexico
· Delayed Price · Currency is MXN 774.00
-46.00 (-5.61%)
Last updated: Mar 6, 2026, 10:20 AM CST
PBF Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 815.00 | 815.00 | 774.00 | 774.00 | - | -5.61% | 11 |
| Mar 5, 2026 | 832.00 | 832.00 | 820.00 | 820.00 | 820.00 | 3.93% | 1,357 |
| Mar 4, 2026 | 720.00 | 789.00 | 720.00 | 789.00 | 789.00 | 12.71% | 1,019 |
| Mar 3, 2026 | 700.00 | 709.00 | 700.00 | 700.00 | 700.00 | 6.38% | 1,451 |
| Mar 2, 2026 | 649.00 | 658.00 | 649.00 | 658.00 | 658.00 | 7.96% | 1,791 |
| Feb 27, 2026 | 609.50 | 609.50 | 609.50 | 609.50 | 609.50 | -2.17% | 702 |
| Feb 26, 2026 | 606.75 | 623.00 | 606.75 | 623.00 | 623.00 | 5.24% | 6,566 |
| Feb 25, 2026 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | 0.34% | 6 |
| Feb 24, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 585.27 | - | 580 |
| Feb 20, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 585.27 | -0.34% | 5 |
| Feb 19, 2026 | 592.00 | 592.00 | 592.00 | 592.00 | 587.25 | 3.21% | 581 |
| Feb 18, 2026 | 573.00 | 574.00 | 573.00 | 573.60 | 569.00 | -0.68% | 1,443 |
| Feb 17, 2026 | 577.50 | 577.50 | 577.50 | 577.50 | 572.87 | -2.12% | 100 |
| Feb 13, 2026 | 579.32 | 590.00 | 579.32 | 589.99 | 585.26 | 1.18% | 186 |
| Feb 12, 2026 | 574.00 | 583.09 | 574.00 | 583.09 | 578.42 | -0.84% | 654 |
| Feb 10, 2026 | 594.00 | 594.00 | 588.00 | 588.00 | 583.29 | -4.23% | 2,505 |
| Feb 6, 2026 | 616.00 | 616.00 | 614.00 | 614.00 | 609.08 | 2.50% | 1,136 |
| Feb 5, 2026 | 580.08 | 599.00 | 580.08 | 599.00 | 594.20 | -1.80% | 1,234 |
| Feb 4, 2026 | 592.00 | 610.00 | 592.00 | 610.00 | 605.11 | 8.54% | 7,263 |
| Jan 28, 2026 | 561.00 | 562.00 | 561.00 | 562.00 | 557.50 | 3.83% | 2,769 |
| Jan 27, 2026 | 541.26 | 541.26 | 541.26 | 541.26 | 536.92 | -3.00% | 7 |
| Jan 26, 2026 | 558.00 | 558.00 | 558.00 | 558.00 | 553.53 | -5.26% | 512 |
| Jan 23, 2026 | 589.00 | 589.00 | 589.00 | 589.00 | 584.28 | -0.17% | 3,267 |
| Jan 14, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 585.27 | 15.23% | 25 |
| Jan 6, 2026 | 554.34 | 554.34 | 512.00 | 512.00 | 507.90 | -1.54% | 2,014 |
| Jan 5, 2026 | 520.19 | 520.19 | 520.00 | 520.00 | 515.83 | 1.76% | 2,762 |
| Jan 2, 2026 | 511.00 | 511.00 | 511.00 | 511.00 | 506.90 | 7.21% | 276 |
| Dec 19, 2025 | 479.00 | 479.00 | 476.64 | 476.64 | 472.82 | -1.11% | 31 |
| Dec 17, 2025 | 485.03 | 485.03 | 477.00 | 482.00 | 478.14 | -0.98% | 4,714 |
| Dec 16, 2025 | 500.00 | 500.01 | 486.76 | 486.76 | 482.86 | -16.08% | 4,147 |
| Dec 10, 2025 | 557.50 | 580.00 | 557.50 | 580.00 | 575.35 | -2.44% | 467 |
| Dec 9, 2025 | 594.00 | 594.50 | 594.00 | 594.50 | 589.73 | -3.02% | 460 |
| Dec 5, 2025 | 612.00 | 613.00 | 612.00 | 613.00 | 608.09 | -1.29% | 1,281 |
| Dec 3, 2025 | 621.00 | 621.00 | 621.00 | 621.00 | 616.02 | -2.97% | 108 |
| Dec 1, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 634.87 | 0.63% | 428 |
| Nov 28, 2025 | 636.00 | 636.00 | 636.00 | 636.00 | 630.90 | -2.26% | 209 |
| Nov 20, 2025 | 690.00 | 690.00 | 650.70 | 650.70 | 645.48 | -5.70% | 2,327 |
| Nov 19, 2025 | 690.00 | 690.00 | 690.00 | 690.00 | 684.47 | -3.77% | 212 |
| Nov 14, 2025 | 712.79 | 717.00 | 712.79 | 717.00 | 711.25 | 0.70% | 1,453 |
| Nov 12, 2025 | 755.19 | 755.19 | 712.00 | 712.00 | 701.31 | -2.47% | 432 |
| Nov 10, 2025 | 693.00 | 730.00 | 693.00 | 730.00 | 719.04 | 2.79% | 552 |
| Nov 6, 2025 | 675.00 | 712.80 | 675.00 | 710.18 | 699.52 | 10.79% | 2,065 |
| Nov 3, 2025 | 641.00 | 641.00 | 641.00 | 641.00 | 631.37 | 0.03% | 14 |
| Oct 31, 2025 | 640.82 | 640.82 | 640.82 | 640.82 | 631.20 | 6.27% | 5 |
| Oct 28, 2025 | 603.00 | 603.00 | 603.00 | 603.00 | 593.95 | -1.47% | 14 |
| Oct 27, 2025 | 628.00 | 628.00 | 608.20 | 612.00 | 602.81 | -2.55% | 767 |
| Oct 24, 2025 | 630.00 | 630.00 | 628.01 | 628.01 | 618.58 | 21.00% | 1,756 |
| Oct 16, 2025 | 519.00 | 519.00 | 519.00 | 519.00 | 511.21 | -0.88% | 218 |
| Oct 15, 2025 | 523.63 | 523.63 | 523.63 | 523.63 | 515.77 | -2.13% | 274 |
| Oct 13, 2025 | 531.46 | 535.00 | 531.46 | 535.00 | 526.97 | 3.88% | 929 |
| Oct 10, 2025 | 523.58 | 523.58 | 515.00 | 515.00 | 507.27 | -5.85% | 292 |
| Oct 8, 2025 | 537.88 | 547.00 | 537.88 | 547.00 | 538.79 | -5.03% | 45 |
| Oct 6, 2025 | 576.00 | 576.00 | 576.00 | 576.00 | 567.35 | 2.26% | 20 |
| Oct 2, 2025 | 560.99 | 563.25 | 560.99 | 563.25 | 554.79 | 1.85% | 23 |
| Oct 1, 2025 | 545.00 | 554.68 | 545.00 | 553.00 | 544.70 | -1.82% | 2,012 |
| Sep 30, 2025 | 563.25 | 563.25 | 563.25 | 563.25 | 554.79 | -8.68% | 10 |
| Sep 26, 2025 | 616.80 | 616.80 | 616.80 | 616.80 | 607.54 | 1.11% | 91 |
| Sep 25, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 600.84 | 2.52% | 436 |
| Sep 24, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 586.07 | - | 10 |
| Sep 23, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 586.07 | 4.57% | 217 |
| Sep 22, 2025 | 569.00 | 569.00 | 569.00 | 569.00 | 560.46 | 3.45% | 217 |
| Sep 19, 2025 | 549.50 | 550.00 | 546.00 | 550.00 | 541.74 | 0.11% | 263 |
| Sep 18, 2025 | 550.00 | 552.00 | 549.37 | 549.37 | 541.12 | -1.37% | 1,150 |
| Sep 17, 2025 | 562.00 | 562.00 | 557.00 | 557.00 | 548.64 | 8.37% | 767 |
| Sep 15, 2025 | 513.00 | 514.00 | 513.00 | 514.00 | 506.28 | 0.78% | 1,336 |
| Sep 12, 2025 | 527.00 | 527.00 | 510.00 | 510.00 | 502.34 | -3.23% | 87 |
| Sep 10, 2025 | 527.00 | 527.00 | 527.00 | 527.00 | 519.09 | -3.30% | 265 |