Permian Basin Royalty Trust (PBT)
NYSE: PBT · Real-Time Price · USD
17.82
+0.42 (2.41%)
Oct 13, 2025, 4:00 PM EDT - Market closed
PBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 17.65 | 18.11 | 17.58 | 17.82 | 17.82 | 2.41% | 104,891 |
| Oct 10, 2025 | 17.07 | 17.85 | 16.70 | 17.40 | 17.40 | 2.72% | 251,104 |
| Oct 9, 2025 | 16.92 | 17.06 | 16.66 | 16.94 | 16.94 | -0.24% | 83,919 |
| Oct 8, 2025 | 17.08 | 17.15 | 16.88 | 16.98 | 16.98 | -0.59% | 133,908 |
| Oct 7, 2025 | 17.55 | 17.73 | 17.08 | 17.08 | 17.08 | -3.28% | 131,590 |
| Oct 6, 2025 | 17.96 | 18.19 | 17.40 | 17.66 | 17.66 | -1.40% | 159,863 |
| Oct 3, 2025 | 17.75 | 18.27 | 17.75 | 17.91 | 17.91 | 0.67% | 80,853 |
| Oct 2, 2025 | 18.25 | 18.35 | 17.75 | 17.79 | 17.79 | -3.05% | 102,658 |
| Oct 1, 2025 | 18.15 | 18.64 | 17.70 | 18.35 | 18.35 | 0.55% | 197,925 |
| Sep 30, 2025 | 17.90 | 18.49 | 17.57 | 18.25 | 18.25 | 1.39% | 109,232 |
| Sep 29, 2025 | 18.56 | 18.88 | 17.83 | 18.00 | 17.89 | -2.76% | 116,104 |
| Sep 26, 2025 | 18.75 | 19.08 | 18.51 | 18.51 | 18.39 | -1.02% | 51,916 |
| Sep 25, 2025 | 18.53 | 18.71 | 18.30 | 18.70 | 18.58 | 0.92% | 72,814 |
| Sep 24, 2025 | 19.07 | 19.25 | 18.51 | 18.53 | 18.41 | -1.59% | 137,112 |
| Sep 23, 2025 | 18.00 | 19.52 | 17.94 | 18.83 | 18.71 | 4.67% | 273,800 |
| Sep 22, 2025 | 17.77 | 18.14 | 17.51 | 17.99 | 17.88 | 1.12% | 71,710 |
| Sep 19, 2025 | 18.14 | 18.14 | 17.52 | 17.79 | 17.68 | -2.36% | 110,113 |
| Sep 18, 2025 | 18.40 | 18.40 | 18.00 | 18.22 | 18.11 | -0.71% | 61,326 |
| Sep 17, 2025 | 18.49 | 18.79 | 18.27 | 18.35 | 18.24 | -0.76% | 87,818 |
| Sep 16, 2025 | 18.18 | 18.49 | 18.01 | 18.49 | 18.37 | 1.15% | 110,395 |
| Sep 15, 2025 | 17.68 | 18.80 | 17.68 | 18.28 | 18.17 | 3.34% | 150,511 |
| Sep 12, 2025 | 18.00 | 18.24 | 17.61 | 17.69 | 17.58 | -1.83% | 73,784 |
| Sep 11, 2025 | 18.28 | 18.35 | 17.88 | 18.02 | 17.91 | -1.53% | 42,399 |
| Sep 10, 2025 | 18.20 | 18.47 | 18.10 | 18.30 | 18.19 | 0.77% | 152,241 |
| Sep 9, 2025 | 17.83 | 18.26 | 17.70 | 18.16 | 18.05 | 1.97% | 112,098 |
| Sep 8, 2025 | 17.95 | 18.47 | 17.67 | 17.81 | 17.70 | -0.95% | 163,001 |
| Sep 5, 2025 | 17.93 | 18.30 | 17.66 | 17.98 | 17.87 | 0.28% | 157,335 |
| Sep 4, 2025 | 17.30 | 18.17 | 17.30 | 17.93 | 17.82 | 3.58% | 189,816 |
| Sep 3, 2025 | 17.64 | 17.66 | 17.08 | 17.31 | 17.20 | -2.15% | 234,376 |
| Sep 2, 2025 | 16.67 | 17.77 | 16.67 | 17.69 | 17.58 | 5.55% | 238,619 |
| Aug 29, 2025 | 16.51 | 16.92 | 16.30 | 16.76 | 16.66 | 1.02% | 71,450 |
| Aug 28, 2025 | 16.46 | 16.83 | 16.36 | 16.59 | 16.47 | 0.79% | 67,122 |
| Aug 27, 2025 | 16.45 | 16.69 | 16.31 | 16.46 | 16.34 | - | 56,995 |
| Aug 26, 2025 | 16.65 | 17.02 | 16.31 | 16.46 | 16.34 | -0.90% | 122,575 |
| Aug 25, 2025 | 16.36 | 16.99 | 16.35 | 16.61 | 16.49 | 0.97% | 245,349 |
| Aug 22, 2025 | 15.73 | 16.45 | 15.73 | 16.45 | 16.33 | 4.91% | 99,498 |
| Aug 21, 2025 | 16.09 | 16.20 | 15.64 | 15.68 | 15.57 | -2.73% | 85,057 |
| Aug 20, 2025 | 15.80 | 16.50 | 15.71 | 16.12 | 16.00 | 3.07% | 232,865 |
| Aug 19, 2025 | 14.92 | 15.68 | 14.81 | 15.64 | 15.53 | 4.27% | 223,015 |
| Aug 18, 2025 | 15.80 | 15.80 | 15.00 | 15.00 | 14.89 | -5.54% | 197,819 |
| Aug 15, 2025 | 15.82 | 16.17 | 15.35 | 15.88 | 15.77 | 0.38% | 132,072 |
| Aug 14, 2025 | 15.86 | 16.36 | 15.69 | 15.82 | 15.71 | -0.63% | 156,753 |
| Aug 13, 2025 | 16.48 | 16.48 | 15.43 | 15.92 | 15.80 | -3.05% | 288,623 |
| Aug 12, 2025 | 16.43 | 16.65 | 16.18 | 16.42 | 16.30 | 0.24% | 173,819 |
| Aug 11, 2025 | 16.31 | 16.65 | 15.74 | 16.38 | 16.26 | 0.68% | 192,305 |
| Aug 8, 2025 | 15.56 | 16.27 | 15.29 | 16.27 | 16.15 | 4.29% | 175,120 |
| Aug 7, 2025 | 15.15 | 15.90 | 14.90 | 15.60 | 15.49 | 2.97% | 228,768 |
| Aug 6, 2025 | 15.00 | 15.15 | 14.70 | 15.15 | 15.04 | 1.47% | 210,133 |
| Aug 5, 2025 | 13.93 | 14.99 | 13.93 | 14.93 | 14.82 | 7.18% | 269,365 |
| Aug 4, 2025 | 13.28 | 13.98 | 13.05 | 13.93 | 13.83 | 4.89% | 241,424 |