Permian Basin Royalty Trust (PBT)
NYSE: PBT · Real-Time Price · USD
11.98
+0.22 (1.87%)
Jan 21, 2025, 4:00 PM EST - Market closed

PBT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202511.7712.1411.5111.9811.981.87%165,940
Jan 17, 202511.7211.8511.5511.7611.760.60%93,034
Jan 16, 202512.1512.1511.6211.6911.69-3.79%105,990
Jan 15, 202511.8412.2411.8012.1512.153.85%114,123
Jan 14, 202511.7411.9811.5711.7011.70-0.34%83,489
Jan 13, 202511.7211.9511.4811.7411.740.51%137,313
Jan 10, 202511.6012.0011.5811.6811.680.86%124,808
Jan 8, 202511.6111.7411.4011.5811.58-0.86%96,236
Jan 7, 202511.8411.9411.5611.6811.68-0.34%79,659
Jan 6, 202511.6512.0711.6411.7211.721.12%147,506
Jan 3, 202511.5811.7411.3511.5911.590.43%125,025
Jan 2, 202511.2512.0011.0911.5411.544.15%354,985
Dec 31, 202410.8811.1710.7211.0811.081.09%388,769
Dec 30, 202410.3611.1610.2310.9610.944.48%367,670
Dec 27, 202410.5410.6410.2310.4910.47-0.76%265,922
Dec 26, 202411.1911.1910.5010.5710.55-5.79%224,235
Dec 24, 202410.9111.4410.8211.2211.201.63%109,676
Dec 23, 202411.1611.1910.9111.0411.02-1.16%118,347
Dec 20, 202410.8611.4210.8611.1711.151.82%250,504
Dec 19, 202411.3511.5010.7710.9710.95-1.97%494,219
Dec 18, 202412.0412.2211.1611.1911.17-7.06%204,431
Dec 17, 202412.2212.4411.9712.0412.02-2.03%198,470
Dec 16, 202412.4212.6412.2512.2912.27-1.21%130,973
Dec 13, 202412.7812.7812.4212.4412.42-1.82%115,093
Dec 12, 202412.8212.9512.5112.6712.65-1.55%113,969
Dec 11, 202412.9213.0712.7012.8712.850.70%163,109
Dec 10, 202412.2912.9512.1012.7812.764.07%168,092
Dec 9, 202412.8913.0912.1212.2812.26-4.73%199,295
Dec 6, 202413.1013.2112.7212.8912.87-2.20%161,249
Dec 5, 202412.9013.3512.8113.1813.152.41%150,743
Dec 4, 202413.2213.2812.6912.8712.85-2.65%114,457
Dec 3, 202413.3113.4713.0513.2213.190.76%190,469
Dec 2, 202413.5213.5913.0113.1213.09-2.96%112,479
Nov 29, 202413.2513.7413.2513.5213.492.42%70,685
Nov 27, 202413.2513.3813.0013.2013.150.53%112,780
Nov 26, 202412.6813.4112.6113.1313.082.34%227,303
Nov 25, 202413.6213.6712.8212.8312.78-7.43%353,802
Nov 22, 202413.8214.2613.6913.8613.810.73%190,872
Nov 21, 202413.3013.8213.1813.7613.714.64%287,299
Nov 20, 202413.0513.4413.0313.1513.101.08%268,495
Nov 19, 202412.6913.1012.6913.0112.961.64%110,790
Nov 18, 202413.0813.3112.6912.8012.75-0.47%218,744
Nov 15, 202412.8213.1112.7112.8612.810.55%147,970
Nov 14, 202412.5212.8712.4112.7912.742.40%198,496
Nov 13, 202412.4412.5512.1612.4912.451.13%196,038
Nov 12, 202412.2812.7612.0712.3512.311.31%210,758
Nov 11, 202411.4612.4011.4612.1912.155.27%210,488
Nov 8, 202411.1911.6511.0811.5811.545.37%163,788
Nov 7, 202410.9711.0810.8410.9910.950.73%81,145
Nov 6, 202410.7710.9710.5110.9110.874.00%111,968
Nov 5, 202410.5710.8110.4110.4910.45-0.66%140,580
Nov 4, 202410.7510.8710.5610.5610.52-1.68%102,642
Nov 1, 202410.8011.0010.6810.7410.70-0.28%87,297
Oct 31, 202411.1611.4010.7710.7710.73-6.02%216,317
Oct 30, 202411.3011.5311.2511.4611.391.42%60,532
Oct 29, 202411.5411.6511.1311.3011.23-2.50%147,152
Oct 28, 202411.6811.6811.3811.5911.52-1.11%135,545
Oct 25, 202411.6311.7811.6111.7211.650.77%85,053
Oct 24, 202411.7211.7611.5911.6311.56-0.77%64,074
Oct 23, 202411.6711.7211.3011.7211.650.43%141,026
Oct 22, 202411.6711.7611.5311.6711.600.52%51,288
Oct 21, 202411.9812.0811.4311.6111.54-1.78%122,150
Oct 18, 202412.0012.1011.7111.8211.75-1.50%86,657
Oct 17, 202411.6812.0611.6812.0011.921.87%74,394
Oct 16, 202411.9212.2111.7411.7811.71-0.34%161,770
Oct 15, 202412.1012.3711.7211.8211.75-4.37%120,038
Oct 14, 202412.0712.5411.9512.3612.282.06%158,869
Oct 11, 202411.3512.1211.3512.1112.036.41%152,548
Oct 10, 202411.3111.5011.1211.3811.31-275,598
Oct 9, 202411.4011.5011.2511.3811.31-0.87%157,186
Oct 8, 202411.6011.7311.4311.4811.41-1.37%161,072
Oct 7, 202411.8411.9911.6011.6411.57-1.61%195,185
Oct 4, 202412.0312.1111.6411.8311.76-1.33%103,287
Oct 3, 202411.9412.1811.8011.9911.911.01%257,109
Oct 2, 202411.8012.0811.7011.8711.800.59%180,245
Oct 1, 202411.8112.0011.7411.8011.73-0.76%151,201
Sep 30, 202411.8911.9611.7511.8911.82-0.17%133,670
Sep 27, 202411.6111.9811.4911.9111.783.93%99,385
Sep 26, 202411.4811.6811.3411.4611.34-0.61%120,708
Sep 25, 202411.7111.8411.4411.5311.41-1.87%52,911
Sep 24, 202411.4411.7611.2811.7511.633.25%76,383
Sep 23, 202411.1311.4911.1311.3811.262.25%100,302
Sep 20, 202411.7611.7611.0711.1311.01-5.52%80,005
Sep 19, 202411.9912.0011.7111.7811.66-0.51%82,492
Sep 18, 202411.7511.9911.7111.8411.721.11%84,255
Sep 17, 202411.5611.8411.5311.7111.590.43%74,575
Sep 16, 202411.4911.8411.4011.6611.542.37%119,758
Sep 13, 202411.2611.5611.2611.3911.271.33%60,864
Sep 12, 202411.0111.2910.9811.2411.122.00%79,319
Sep 11, 202411.0811.0910.8711.0210.90-0.09%76,933
Sep 10, 202411.0611.0810.9611.0310.910.18%83,371
Sep 9, 202411.0811.1610.9711.0110.89-0.63%69,674
Sep 6, 202410.9011.1410.9011.0810.961.00%89,002
Sep 5, 202410.6210.9810.5710.9710.853.49%123,356
Sep 4, 202410.5510.6810.4010.6010.49-0.09%156,414
Sep 3, 202411.0711.1110.5910.6110.50-4.84%144,041
Aug 30, 202411.2311.3011.0011.1511.03-0.98%132,925
Aug 29, 202411.3011.3011.0011.2611.090.45%161,876
Aug 28, 202411.2011.3511.1311.2111.040.18%117,378
Aug 27, 202411.2311.4011.1111.1911.02-0.97%99,434