Permian Basin Royalty Trust (PBT)
NYSE: PBT · Real-Time Price · USD
11.18
+0.19 (1.73%)
Jun 6, 2025, 4:00 PM - Market closed
PBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 11.00 | 11.47 | 11.00 | 11.18 | 11.18 | 1.73% | 166,120 |
| Jun 5, 2025 | 10.98 | 11.09 | 10.93 | 10.99 | 10.99 | 0.73% | 56,374 |
| Jun 4, 2025 | 11.07 | 11.27 | 10.80 | 10.91 | 10.91 | -1.62% | 89,816 |
| Jun 3, 2025 | 11.24 | 11.35 | 11.00 | 11.09 | 11.09 | -1.33% | 3,721,822 |
| Jun 2, 2025 | 11.22 | 11.68 | 11.21 | 11.24 | 11.24 | 1.26% | 261,197 |
| May 30, 2025 | 11.23 | 11.39 | 11.10 | 11.10 | 11.10 | -1.94% | 78,614 |
| May 29, 2025 | 11.34 | 11.42 | 11.13 | 11.32 | 11.30 | 0.53% | 67,438 |
| May 28, 2025 | 11.18 | 11.35 | 11.08 | 11.26 | 11.24 | 0.45% | 94,103 |
| May 27, 2025 | 11.25 | 11.45 | 11.11 | 11.21 | 11.19 | -0.36% | 126,458 |
| May 23, 2025 | 10.95 | 11.26 | 10.95 | 11.25 | 11.23 | 1.63% | 85,886 |
| May 22, 2025 | 10.89 | 11.15 | 10.85 | 11.07 | 11.05 | 0.09% | 53,668 |
| May 21, 2025 | 11.10 | 11.20 | 10.95 | 11.06 | 11.04 | -0.09% | 98,468 |
| May 20, 2025 | 10.95 | 11.14 | 10.82 | 11.07 | 11.05 | 1.00% | 107,389 |
| May 19, 2025 | 10.90 | 11.03 | 10.77 | 10.96 | 10.94 | -0.09% | 130,935 |
| May 16, 2025 | 10.68 | 11.02 | 10.67 | 10.97 | 10.95 | 2.81% | 171,563 |
| May 15, 2025 | 10.38 | 10.72 | 10.21 | 10.67 | 10.65 | 2.50% | 151,301 |
| May 14, 2025 | 10.41 | 10.61 | 10.33 | 10.41 | 10.39 | -0.95% | 117,641 |
| May 13, 2025 | 10.18 | 10.55 | 10.13 | 10.51 | 10.49 | 3.85% | 87,319 |
| May 12, 2025 | 10.27 | 10.40 | 9.95 | 10.12 | 10.10 | 1.71% | 95,279 |
| May 9, 2025 | 9.81 | 10.04 | 9.80 | 9.95 | 9.93 | 1.53% | 62,185 |
| May 8, 2025 | 9.67 | 9.93 | 9.61 | 9.80 | 9.78 | 1.24% | 68,093 |
| May 7, 2025 | 9.50 | 9.68 | 9.37 | 9.68 | 9.66 | 1.89% | 200,477 |
| May 6, 2025 | 9.45 | 9.59 | 9.37 | 9.50 | 9.48 | 0.32% | 128,812 |
| May 5, 2025 | 10.00 | 10.11 | 9.46 | 9.47 | 9.45 | -5.68% | 186,283 |
| May 2, 2025 | 10.09 | 10.20 | 9.89 | 10.04 | 10.02 | -0.20% | 63,491 |
| May 1, 2025 | 9.73 | 10.19 | 9.73 | 10.06 | 10.04 | 2.55% | 68,361 |
| Apr 30, 2025 | 9.82 | 10.07 | 9.75 | 9.81 | 9.79 | -1.80% | 53,937 |
| Apr 29, 2025 | 9.94 | 10.10 | 9.82 | 9.99 | 9.95 | 0.10% | 39,970 |
| Apr 28, 2025 | 9.92 | 10.20 | 9.84 | 9.98 | 9.94 | 0.60% | 93,059 |
| Apr 25, 2025 | 9.88 | 9.96 | 9.78 | 9.92 | 9.88 | -0.50% | 64,449 |
| Apr 24, 2025 | 9.93 | 10.10 | 9.83 | 9.97 | 9.93 | 0.71% | 51,015 |
| Apr 23, 2025 | 10.10 | 10.10 | 9.54 | 9.90 | 9.86 | -1.00% | 55,682 |
| Apr 22, 2025 | 9.75 | 10.20 | 9.73 | 10.00 | 9.96 | 3.20% | 91,684 |
| Apr 21, 2025 | 9.74 | 9.77 | 9.46 | 9.69 | 9.65 | -1.12% | 42,652 |
| Apr 17, 2025 | 9.72 | 9.87 | 9.62 | 9.80 | 9.76 | 1.98% | 61,448 |
| Apr 16, 2025 | 9.46 | 9.71 | 9.46 | 9.61 | 9.58 | 1.59% | 65,290 |
| Apr 15, 2025 | 9.46 | 9.74 | 9.27 | 9.46 | 9.43 | -0.53% | 66,358 |
| Apr 14, 2025 | 9.78 | 9.82 | 9.36 | 9.51 | 9.48 | -1.35% | 94,510 |
| Apr 11, 2025 | 9.29 | 9.65 | 9.01 | 9.64 | 9.60 | 3.43% | 81,888 |
| Apr 10, 2025 | 9.39 | 9.44 | 8.90 | 9.32 | 9.29 | -2.61% | 89,699 |
| Apr 9, 2025 | 8.99 | 9.63 | 8.75 | 9.57 | 9.54 | 6.45% | 170,247 |
| Apr 8, 2025 | 8.96 | 9.23 | 8.88 | 8.99 | 8.96 | 2.04% | 120,450 |
| Apr 7, 2025 | 8.71 | 8.95 | 8.01 | 8.81 | 8.78 | -2.97% | 337,258 |
| Apr 4, 2025 | 9.57 | 9.74 | 8.69 | 9.08 | 9.05 | -8.00% | 300,904 |
| Apr 3, 2025 | 9.70 | 10.34 | 9.53 | 9.87 | 9.83 | -3.71% | 256,940 |
| Apr 2, 2025 | 10.01 | 10.35 | 9.93 | 10.25 | 10.21 | 1.49% | 59,594 |
| Apr 1, 2025 | 9.81 | 10.14 | 9.72 | 10.10 | 10.06 | 1.92% | 117,399 |
| Mar 31, 2025 | 9.88 | 9.98 | 9.80 | 9.91 | 9.87 | -0.60% | 74,490 |
| Mar 28, 2025 | 9.98 | 10.07 | 9.80 | 9.97 | 9.92 | 0.10% | 46,036 |
| Mar 27, 2025 | 10.05 | 10.16 | 9.84 | 9.96 | 9.91 | -1.19% | 67,615 |