Permian Basin Royalty Trust (PBT)
NYSE: PBT · Real-Time Price · USD
16.45
+0.77 (4.91%)
At close: Aug 22, 2025, 4:00 PM
16.50
+0.05 (0.30%)
After-hours: Aug 22, 2025, 7:53 PM EDT
PBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 15.73 | 16.45 | 15.73 | 16.45 | 16.45 | 4.91% | 99,344 |
| Aug 21, 2025 | 16.09 | 16.20 | 15.64 | 15.68 | 15.68 | -2.73% | 85,057 |
| Aug 20, 2025 | 15.80 | 16.50 | 15.71 | 16.12 | 16.12 | 3.07% | 232,865 |
| Aug 19, 2025 | 14.92 | 15.68 | 14.81 | 15.64 | 15.64 | 4.27% | 223,015 |
| Aug 18, 2025 | 15.80 | 15.80 | 15.00 | 15.00 | 15.00 | -5.54% | 197,819 |
| Aug 15, 2025 | 15.82 | 16.17 | 15.35 | 15.88 | 15.88 | 0.38% | 132,072 |
| Aug 14, 2025 | 15.86 | 16.36 | 15.69 | 15.82 | 15.82 | -0.63% | 156,753 |
| Aug 13, 2025 | 16.48 | 16.48 | 15.43 | 15.92 | 15.92 | -3.05% | 288,623 |
| Aug 12, 2025 | 16.43 | 16.65 | 16.18 | 16.42 | 16.42 | 0.24% | 173,819 |
| Aug 11, 2025 | 16.31 | 16.65 | 15.74 | 16.38 | 16.38 | 0.68% | 192,305 |
| Aug 8, 2025 | 15.56 | 16.27 | 15.29 | 16.27 | 16.27 | 4.29% | 175,120 |
| Aug 7, 2025 | 15.15 | 15.90 | 14.90 | 15.60 | 15.60 | 2.97% | 228,768 |
| Aug 6, 2025 | 15.00 | 15.15 | 14.70 | 15.15 | 15.15 | 1.47% | 210,133 |
| Aug 5, 2025 | 13.93 | 14.99 | 13.93 | 14.93 | 14.93 | 7.18% | 269,365 |
| Aug 4, 2025 | 13.28 | 13.98 | 13.05 | 13.93 | 13.93 | 4.89% | 241,424 |
| Aug 1, 2025 | 13.31 | 13.34 | 12.95 | 13.28 | 13.28 | -0.82% | 108,891 |
| Jul 31, 2025 | 13.45 | 13.55 | 13.30 | 13.39 | 13.39 | -1.03% | 49,463 |
| Jul 30, 2025 | 13.62 | 13.70 | 13.46 | 13.53 | 13.52 | -0.51% | 99,589 |
| Jul 29, 2025 | 13.54 | 13.66 | 13.33 | 13.60 | 13.58 | 0.59% | 89,725 |
| Jul 28, 2025 | 13.10 | 13.62 | 13.00 | 13.52 | 13.51 | 3.76% | 138,575 |
| Jul 25, 2025 | 13.01 | 13.28 | 13.01 | 13.03 | 13.02 | 0.15% | 101,988 |
| Jul 24, 2025 | 12.83 | 13.11 | 12.65 | 13.01 | 13.00 | 1.64% | 101,966 |
| Jul 23, 2025 | 12.70 | 12.98 | 12.65 | 12.80 | 12.79 | 1.35% | 231,941 |
| Jul 22, 2025 | 12.60 | 12.72 | 12.60 | 12.63 | 12.62 | -0.32% | 110,257 |
| Jul 21, 2025 | 12.71 | 12.72 | 12.48 | 12.67 | 12.66 | -0.31% | 86,275 |
| Jul 18, 2025 | 12.85 | 12.95 | 12.45 | 12.71 | 12.70 | - | 88,232 |
| Jul 17, 2025 | 12.36 | 12.76 | 12.31 | 12.71 | 12.70 | 2.01% | 142,629 |
| Jul 16, 2025 | 12.69 | 12.72 | 12.43 | 12.46 | 12.45 | -1.89% | 96,599 |
| Jul 15, 2025 | 12.77 | 12.89 | 12.64 | 12.70 | 12.69 | -0.78% | 85,808 |
| Jul 14, 2025 | 12.95 | 12.99 | 12.72 | 12.80 | 12.79 | -1.16% | 97,369 |
| Jul 11, 2025 | 12.81 | 13.01 | 12.76 | 12.95 | 12.94 | 1.09% | 120,722 |
| Jul 10, 2025 | 12.72 | 13.00 | 12.66 | 12.81 | 12.80 | 0.39% | 89,487 |
| Jul 9, 2025 | 13.56 | 13.56 | 12.76 | 12.76 | 12.75 | -5.27% | 214,959 |
| Jul 8, 2025 | 13.35 | 13.73 | 13.27 | 13.47 | 13.46 | 1.05% | 252,599 |
| Jul 7, 2025 | 12.88 | 13.40 | 12.82 | 13.33 | 13.32 | 3.25% | 265,248 |
| Jul 3, 2025 | 12.75 | 12.96 | 12.74 | 12.91 | 12.90 | 1.49% | 82,569 |
| Jul 2, 2025 | 12.74 | 13.01 | 12.61 | 12.72 | 12.71 | 0.87% | 205,389 |
| Jul 1, 2025 | 12.40 | 12.64 | 12.32 | 12.61 | 12.60 | 1.20% | 98,573 |
| Jun 30, 2025 | 12.48 | 12.59 | 12.41 | 12.46 | 12.45 | - | 87,692 |
| Jun 27, 2025 | 12.38 | 12.60 | 12.36 | 12.46 | 12.43 | 1.30% | 122,229 |
| Jun 26, 2025 | 12.06 | 12.43 | 12.06 | 12.30 | 12.27 | 2.07% | 118,143 |
| Jun 25, 2025 | 12.14 | 12.17 | 11.78 | 12.05 | 12.02 | -0.74% | 112,907 |
| Jun 24, 2025 | 11.88 | 12.19 | 11.80 | 12.14 | 12.11 | 0.75% | 102,387 |
| Jun 23, 2025 | 12.03 | 12.34 | 12.03 | 12.05 | 12.02 | 0.92% | 223,196 |
| Jun 20, 2025 | 12.11 | 12.19 | 11.92 | 11.94 | 11.91 | -1.08% | 81,666 |
| Jun 18, 2025 | 12.09 | 12.21 | 12.00 | 12.07 | 12.04 | 0.17% | 134,502 |
| Jun 17, 2025 | 11.86 | 12.17 | 11.86 | 12.05 | 12.02 | 1.86% | 166,592 |
| Jun 16, 2025 | 11.86 | 12.13 | 11.70 | 11.83 | 11.80 | 0.77% | 240,626 |
| Jun 13, 2025 | 11.76 | 11.89 | 11.58 | 11.74 | 11.71 | 1.73% | 150,156 |
| Jun 12, 2025 | 11.52 | 11.71 | 11.44 | 11.54 | 11.52 | -0.17% | 199,981 |