Skip to main content
logo
Permian Basin Royalty Trust (PBT)
NYSE: PBT · Real-Time Price · USD
18.76
+0.30 (1.63%)
Nov 3, 2025, 4:00 PM EST - Market closed

PBT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 202518.4118.7718.2518.7618.761.63%78,261
Oct 31, 202518.4518.6618.2018.4618.460.16%81,560
Oct 30, 202518.0518.5017.8918.4318.411.99%101,834
Oct 29, 202518.0218.4917.9418.0718.050.39%50,722
Oct 28, 202518.1018.1817.6318.0017.98-0.61%64,159
Oct 27, 202517.9618.4917.8918.1118.090.50%46,399
Oct 24, 202518.4518.4917.8518.0218.00-2.54%71,312
Oct 23, 202517.3818.4917.3818.4918.477.44%168,041
Oct 22, 202517.4317.9017.1817.2117.19-0.58%117,463
Oct 21, 202517.9418.0017.2817.3117.29-3.40%43,103
Oct 20, 202517.0417.9817.0417.9217.885.79%120,113
Oct 17, 202517.0617.2416.7916.9416.90-1.34%96,693
Oct 16, 202517.3617.3616.7517.1717.13-0.52%108,696
Oct 15, 202517.6817.9117.1417.2617.22-1.65%132,375
Oct 14, 202517.6517.9917.4717.5517.51-1.52%154,167
Oct 13, 202517.6518.1117.5817.8217.782.41%104,891
Oct 10, 202517.0717.8516.7017.4017.362.72%251,104
Oct 9, 202516.9217.0616.6616.9416.90-0.24%83,919
Oct 8, 202517.0817.1516.8816.9816.94-0.59%133,908
Oct 7, 202517.5517.7317.0817.0817.04-3.28%131,590
Oct 6, 202517.9618.1917.4017.6617.62-1.40%159,863
Oct 3, 202517.7518.2717.7517.9117.870.67%80,853
Oct 2, 202518.2518.3517.7517.7917.75-3.05%102,658
Oct 1, 202518.1518.6417.7018.3518.310.55%197,925
Sep 30, 202517.9018.4917.5718.2518.211.39%109,232
Sep 29, 202518.5618.8817.8318.0017.85-2.76%116,104
Sep 26, 202518.7519.0818.5118.5118.35-1.02%51,916
Sep 25, 202518.5318.7118.3018.7018.540.92%72,814
Sep 24, 202519.0719.2518.5118.5318.37-1.59%137,112
Sep 23, 202518.0019.5217.9418.8318.674.67%273,800
Sep 22, 202517.7718.1417.5117.9917.841.12%71,710
Sep 19, 202518.1418.1417.5217.7917.64-2.36%110,113
Sep 18, 202518.4018.4018.0018.2218.07-0.71%61,326
Sep 17, 202518.4918.7918.2718.3518.19-0.76%87,818
Sep 16, 202518.1818.4918.0118.4918.331.15%110,395
Sep 15, 202517.6818.8017.6818.2818.123.34%150,511
Sep 12, 202518.0018.2417.6117.6917.54-1.83%73,784
Sep 11, 202518.2818.3517.8818.0217.87-1.53%42,399
Sep 10, 202518.2018.4718.1018.3018.140.77%152,241
Sep 9, 202517.8318.2617.7018.1618.011.97%112,098
Sep 8, 202517.9518.4717.6717.8117.66-0.95%163,001
Sep 5, 202517.9318.3017.6617.9817.830.28%157,335
Sep 4, 202517.3018.1717.3017.9317.783.58%189,816
Sep 3, 202517.6417.6617.0817.3117.16-2.15%234,376
Sep 2, 202516.6717.7716.6717.6917.545.55%238,619
Aug 29, 202516.5116.9216.3016.7616.621.02%71,450
Aug 28, 202516.4616.8316.3616.5916.430.79%67,122
Aug 27, 202516.4516.6916.3116.4616.30-56,995
Aug 26, 202516.6517.0216.3116.4616.30-0.90%122,575
Aug 25, 202516.3616.9916.3516.6116.450.97%245,349