Skip to main content
logo
Permian Basin Royalty Trust (PBT)
NYSE: PBT · Real-Time Price · USD
18.54
-0.37 (-1.96%)
At close: Jan 29, 2026, 4:00 PM EST
18.58
+0.04 (0.22%)
After-hours: Jan 29, 2026, 5:04 PM EST

PBT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202619.1219.1818.4618.5418.50-1.96%122,357
Jan 28, 202618.9519.0218.5518.9118.870.48%48,764
Jan 27, 202619.1619.2418.8018.8218.78-1.41%60,757
Jan 26, 202618.8819.2218.7719.0919.051.76%120,452
Jan 23, 202618.9619.0118.7418.7618.72-0.05%42,006
Jan 22, 202619.0119.1218.5018.7718.73-0.90%46,174
Jan 21, 202618.9419.3418.7318.9418.900.96%57,743
Jan 20, 202618.6519.2718.6018.7618.720.75%79,092
Jan 16, 202618.2418.7518.2018.6218.581.20%39,465
Jan 15, 202618.5618.9418.2518.4018.36-1.13%45,418
Jan 14, 202618.2518.7518.1318.6118.572.65%94,029
Jan 13, 202617.8918.2517.8018.1318.091.80%33,989
Jan 12, 202617.5818.0117.5417.8117.771.14%43,029
Jan 9, 202617.6917.7017.2717.6117.570.40%48,193
Jan 8, 202617.2617.8117.1417.5417.501.21%28,856
Jan 7, 202617.7517.8917.3317.3317.29-2.97%67,083
Jan 6, 202617.4417.8817.0817.8617.822.70%44,910
Jan 5, 202617.6717.7517.0617.3917.35-1.14%121,304
Jan 2, 202616.9517.8316.9517.5917.553.59%72,110
Dec 31, 202516.9517.2616.9516.9816.94-0.12%57,395
Dec 30, 202517.2417.3317.0017.0016.95-0.87%44,523
Dec 29, 202516.8417.3316.8417.1517.101.06%46,973
Dec 26, 202517.1217.2716.7816.9716.92-1.11%39,961
Dec 24, 202517.1517.5417.0617.1617.11-24,189
Dec 23, 202517.3417.8017.1417.1617.11-0.81%41,030
Dec 22, 202516.7317.6016.6417.3017.253.41%77,690
Dec 19, 202517.0517.1916.6416.7316.68-0.83%78,571
Dec 18, 202517.0417.1716.6316.8716.82-1.00%46,786
Dec 17, 202516.6417.1916.6217.0416.993.09%41,577
Dec 16, 202517.0317.1416.2516.5316.48-4.12%105,787
Dec 15, 202517.5017.5716.9217.2417.19-1.32%99,860
Dec 12, 202517.7218.0217.3217.4717.42-1.08%86,438
Dec 11, 202517.9118.1417.6417.6617.61-2.11%38,669
Dec 10, 202518.3718.7317.9018.0417.99-1.53%125,930
Dec 9, 202518.3718.5218.0618.3218.27-37,598
Dec 8, 202518.5319.2018.1118.3218.27-1.87%84,261
Dec 5, 202518.6319.3718.4618.6718.621.08%139,793
Dec 4, 202518.1718.5918.1718.4718.421.76%36,915
Dec 3, 202517.5318.5017.4318.1518.104.25%136,873
Dec 2, 202517.8617.9017.1317.4117.36-2.57%87,437
Dec 1, 202517.8618.3017.5417.8717.820.11%64,629
Nov 28, 202517.6118.0017.5617.8517.801.02%20,208
Nov 26, 202517.9018.4917.5917.6717.60-1.28%55,166
Nov 25, 202518.5618.6717.4117.9017.83-3.50%89,604
Nov 24, 202518.1118.7318.0018.5518.482.83%62,989
Nov 21, 202518.0418.6017.8418.0417.97-0.72%92,892
Nov 20, 202518.8319.1718.1518.1718.10-2.63%75,541
Nov 19, 202518.5718.7418.0618.6618.58-0.48%125,963
Nov 18, 202518.7819.0018.5418.7518.67-1.21%67,499
Nov 17, 202519.9920.3918.9818.9818.90-7.14%148,648