BMV · PBF · stock
PBF Energy Inc. (PBF) stock price history
Every BMV trading session of PBF Energy Inc. from Jul 5, 2017 to Nov 12, 2026: 2,349 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PBF adjusted close, 2017 to 2026
- MX$1,675
- All time high, 2026
- MX$1,675
- 52 week high, MX$476.13 low
- 2,349
- Daily sessions since 2017
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
PBF key facts
- PBF Energy Inc. (PBF) closed at MX$1,348 on Nov 12, 2026 on BMV.
- PBF's all time high close is MX$1,675, set on Oct 14, 2026; its all time low close is MX$97.49 on Oct 29, 2020.
- PBF's 52 week range is MX$476.13 to MX$1,675.
- PBF returned +89.6% over the year to Nov 12, 2026 and +334.0% over five years.
- Since Jul 5, 2017 PBF returned +229%, +13.6% a year compounded.
- PBF's deepest drawdown was -90.3% from Oct 18, 2018 to Oct 29, 2020.
- DataCedar holds 2,349 daily sessions of PBF history from Jul 5, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PBF price chart, 2017 to 2026
PBF returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.0% |
| 3 months | +17.8% |
| 6 months | +94.1% |
| Year to date | +183.1% |
| 1 year | +89.6% |
| 3 years | +76.9% |
| 5 years | +334.0% |
| 10 years | n/a |
| Since Jul 5, 2017 | +229.2% |
| Compound annual growth, 9.4 years | +13.6% |
PBF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$1,675 on Oct 14, 2026
- All time low close
- MX$97.49 on Oct 29, 2020
- 52 week high
- MX$1,675 on Oct 13, 2026
- 52 week low
- MX$476.13 on Dec 19, 2025
- Deepest drawdown
- -90.3% from Oct 18, 2018 to Oct 29, 2020, recovered Jul 14, 2026
- Best single session
- +35.3% on Apr 29, 2020
- Worst single session
- -32.8% on Mar 5, 2020
- Volatility, 1 year annualised
- 59.8%
- Sessions closing higher, 1 year
- 26%
- Growth of 1 since 2017
- 3.3×
- Best calendar year
- 2022, +194%
- Worst calendar year
- 2020, -77%
PBF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Jul 5, 2017; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$510.45 | MX$1,675 | MX$510.45 | MX$1,348 | +183.1% | 73.8K | 213 |
| 2025 | MX$555.16 | MX$754.08 | MX$288.13 | MX$476.13 | -7.9% | 161.7K | 251 |
| 2024 | MX$785.31 | MX$973.23 | MX$494.26 | MX$516.89 | -34.2% | 40.8K | 251 |
| 2023 | MX$781.43 | MX$947.73 | MX$567.32 | MX$785.31 | +0.5% | 406.7K | 251 |
| 2022 | MX$278.31 | MX$944.28 | MX$278.31 | MX$781.43 | +193.9% | 1.1M | 252 |
| 2021 | MX$135.19 | MX$388.63 | MX$131.45 | MX$265.89 | +99.6% | 3.2M | 253 |
| 2020 | MX$584.91 | MX$584.91 | MX$97.49 | MX$133.20 | -77.2% | 5.6M | 252 |
| 2019 | MX$637.89 | MX$691.92 | MX$414.30 | MX$584.91 | -8.3% | 2.9M | 251 |
| 2018 | MX$518.89 | MX$1,004 | MX$518.89 | MX$637.89 | +22.9% | 174K | 251 |
| 2017 | MX$409.45 | MX$518.89 | MX$366.63 | MX$518.89 | n/a | 93K | 124 |
PBF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MX$1,348 | -6.8% |
| October 2026 | MX$1,447 | +4.0% |
| September 2026 | MX$1,391 | +13.6% |
| August 2026 | MX$1,225 | +1.1% |
| July 2026 | MX$1,212 | +52.8% |
| June 2026 | MX$792.83 | +14.1% |
| May 2026 | MX$694.84 | -7.9% |
| April 2026 | MX$754.54 | -11.7% |
| March 2026 | MX$854.48 | +40.3% |
| February 2026 | MX$609.13 | +8.5% |
| January 2026 | MX$561.39 | +17.9% |
| December 2025 | MX$476.13 | -25.1% |
About the PBF data
Daily bars. 2,349 sessions from Jul 5, 2017 to Nov 12, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 5, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bmv%3APBF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
PBF share price history
