Permian Basin Royalty Trust (PBT)
NYSE: PBT · Real-Time Price · USD
9.91
-0.06 (-0.60%)
At close: Mar 31, 2025, 4:00 PM
9.46
-0.45 (-4.54%)
Pre-market: Apr 1, 2025, 4:29 AM EDT
PBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 9.88 | 9.98 | 9.80 | 9.91 | 9.91 | -0.60% | 74,490 |
| Mar 28, 2025 | 9.98 | 10.07 | 9.80 | 9.97 | 9.95 | 0.10% | 46,036 |
| Mar 27, 2025 | 10.05 | 10.16 | 9.84 | 9.96 | 9.94 | -1.19% | 67,615 |
| Mar 26, 2025 | 10.20 | 10.21 | 9.99 | 10.08 | 10.06 | -0.49% | 49,390 |
| Mar 25, 2025 | 10.38 | 10.44 | 10.10 | 10.13 | 10.11 | -2.03% | 66,372 |
| Mar 24, 2025 | 10.07 | 10.51 | 10.07 | 10.34 | 10.32 | 2.68% | 135,231 |
| Mar 21, 2025 | 10.00 | 10.14 | 9.90 | 10.07 | 10.05 | -0.89% | 78,529 |
| Mar 20, 2025 | 10.05 | 10.20 | 10.04 | 10.16 | 10.14 | -0.39% | 72,842 |
| Mar 19, 2025 | 10.03 | 10.29 | 9.80 | 10.20 | 10.18 | 1.59% | 48,036 |
| Mar 18, 2025 | 10.07 | 10.22 | 9.86 | 10.04 | 10.02 | 0.40% | 71,792 |
| Mar 17, 2025 | 10.26 | 10.37 | 9.98 | 10.00 | 9.98 | -2.25% | 162,838 |
| Mar 14, 2025 | 9.88 | 10.23 | 9.73 | 10.23 | 10.21 | 3.75% | 114,991 |
| Mar 13, 2025 | 10.09 | 10.23 | 9.61 | 9.86 | 9.84 | -2.38% | 82,008 |
| Mar 12, 2025 | 9.82 | 10.10 | 9.58 | 10.10 | 10.08 | 3.06% | 114,639 |
| Mar 11, 2025 | 10.32 | 10.38 | 9.60 | 9.80 | 9.78 | -4.11% | 135,290 |
| Mar 10, 2025 | 10.10 | 10.55 | 10.05 | 10.22 | 10.20 | 1.39% | 163,852 |
| Mar 7, 2025 | 9.57 | 10.16 | 9.52 | 10.08 | 10.06 | 4.24% | 169,508 |
| Mar 6, 2025 | 9.68 | 9.99 | 9.45 | 9.67 | 9.65 | -1.33% | 175,989 |
| Mar 5, 2025 | 10.00 | 10.00 | 9.55 | 9.80 | 9.78 | -1.41% | 107,568 |
| Mar 4, 2025 | 9.85 | 10.26 | 9.43 | 9.94 | 9.92 | -0.40% | 321,399 |
| Mar 3, 2025 | 10.63 | 10.96 | 9.82 | 9.98 | 9.96 | -6.11% | 264,373 |
| Feb 28, 2025 | 10.59 | 10.70 | 10.49 | 10.63 | 10.61 | -0.75% | 101,232 |
| Feb 27, 2025 | 10.82 | 10.91 | 10.64 | 10.71 | 10.67 | -0.83% | 89,292 |
| Feb 26, 2025 | 10.98 | 11.01 | 10.71 | 10.80 | 10.76 | -0.74% | 69,521 |
| Feb 25, 2025 | 10.89 | 11.15 | 10.79 | 10.88 | 10.84 | -1.18% | 83,930 |
| Feb 24, 2025 | 11.06 | 11.25 | 10.96 | 11.01 | 10.97 | -0.18% | 81,620 |
| Feb 21, 2025 | 11.37 | 11.46 | 10.99 | 11.03 | 10.99 | -2.65% | 97,570 |
| Feb 20, 2025 | 11.57 | 11.58 | 11.13 | 11.33 | 11.29 | -2.16% | 86,305 |
| Feb 19, 2025 | 11.32 | 11.90 | 11.31 | 11.58 | 11.54 | 2.30% | 134,912 |
| Feb 18, 2025 | 11.02 | 11.38 | 10.97 | 11.32 | 11.28 | 2.63% | 130,410 |
| Feb 14, 2025 | 11.03 | 11.15 | 10.94 | 11.03 | 10.99 | - | 55,437 |
| Feb 13, 2025 | 10.80 | 11.06 | 10.69 | 11.03 | 10.99 | 2.51% | 89,299 |
| Feb 12, 2025 | 11.00 | 11.09 | 10.72 | 10.76 | 10.72 | -2.45% | 92,508 |
| Feb 11, 2025 | 10.80 | 11.11 | 10.80 | 11.03 | 10.99 | 1.29% | 57,553 |
| Feb 10, 2025 | 10.82 | 11.11 | 10.79 | 10.89 | 10.85 | 0.65% | 110,895 |
| Feb 7, 2025 | 10.87 | 10.90 | 10.70 | 10.82 | 10.78 | -0.64% | 66,258 |
| Feb 6, 2025 | 11.00 | 11.05 | 10.81 | 10.89 | 10.85 | -1.27% | 100,220 |
| Feb 5, 2025 | 11.16 | 11.30 | 10.95 | 11.03 | 10.99 | -1.16% | 93,003 |
| Feb 4, 2025 | 10.92 | 11.24 | 10.92 | 11.16 | 11.12 | 1.45% | 89,485 |
| Feb 3, 2025 | 10.84 | 11.24 | 10.73 | 11.00 | 10.96 | 1.01% | 143,177 |
| Jan 31, 2025 | 11.13 | 11.13 | 10.77 | 10.89 | 10.85 | -2.07% | 130,741 |
| Jan 30, 2025 | 11.22 | 11.41 | 11.08 | 11.12 | 11.06 | -0.27% | 101,587 |
| Jan 29, 2025 | 11.08 | 11.27 | 11.05 | 11.15 | 11.09 | 0.63% | 84,358 |
| Jan 28, 2025 | 11.22 | 11.46 | 10.95 | 11.08 | 11.02 | -1.25% | 80,850 |
| Jan 27, 2025 | 11.61 | 11.68 | 11.16 | 11.22 | 11.16 | -3.94% | 120,078 |
| Jan 24, 2025 | 11.75 | 11.75 | 11.41 | 11.68 | 11.62 | -0.17% | 181,876 |
| Jan 23, 2025 | 11.69 | 11.84 | 11.58 | 11.70 | 11.64 | 0.60% | 129,713 |
| Jan 22, 2025 | 11.81 | 12.03 | 11.56 | 11.63 | 11.57 | -2.92% | 204,714 |
| Jan 21, 2025 | 11.77 | 12.14 | 11.51 | 11.98 | 11.92 | 1.87% | 165,950 |
| Jan 17, 2025 | 11.72 | 11.85 | 11.55 | 11.76 | 11.70 | 0.60% | 93,034 |