Permian Basin Royalty Trust (PBT)
NYSE: PBT · Real-Time Price · USD
9.95
+0.05 (0.51%)
Apr 24, 2025, 4:00 PM EDT - Market closed
PBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 9.93 | 10.10 | 9.83 | 9.97 | 9.97 | 0.71% | 51,015 |
| Apr 23, 2025 | 10.10 | 10.10 | 9.54 | 9.90 | 9.90 | -1.00% | 55,682 |
| Apr 22, 2025 | 9.75 | 10.20 | 9.73 | 10.00 | 10.00 | 3.20% | 91,684 |
| Apr 21, 2025 | 9.74 | 9.77 | 9.46 | 9.69 | 9.69 | -1.12% | 42,652 |
| Apr 17, 2025 | 9.72 | 9.87 | 9.62 | 9.80 | 9.80 | 1.98% | 61,448 |
| Apr 16, 2025 | 9.46 | 9.71 | 9.46 | 9.61 | 9.61 | 1.59% | 65,290 |
| Apr 15, 2025 | 9.46 | 9.74 | 9.27 | 9.46 | 9.46 | -0.53% | 66,358 |
| Apr 14, 2025 | 9.78 | 9.82 | 9.36 | 9.51 | 9.51 | -1.35% | 94,510 |
| Apr 11, 2025 | 9.29 | 9.65 | 9.01 | 9.64 | 9.64 | 3.43% | 81,888 |
| Apr 10, 2025 | 9.39 | 9.44 | 8.90 | 9.32 | 9.32 | -2.61% | 89,699 |
| Apr 9, 2025 | 8.99 | 9.63 | 8.75 | 9.57 | 9.57 | 6.45% | 170,247 |
| Apr 8, 2025 | 8.96 | 9.23 | 8.88 | 8.99 | 8.99 | 2.04% | 120,450 |
| Apr 7, 2025 | 8.71 | 8.95 | 8.01 | 8.81 | 8.81 | -2.97% | 337,258 |
| Apr 4, 2025 | 9.57 | 9.74 | 8.69 | 9.08 | 9.08 | -8.00% | 300,904 |
| Apr 3, 2025 | 9.70 | 10.34 | 9.53 | 9.87 | 9.87 | -3.71% | 256,940 |
| Apr 2, 2025 | 10.01 | 10.35 | 9.93 | 10.25 | 10.25 | 1.49% | 59,594 |
| Apr 1, 2025 | 9.81 | 10.14 | 9.72 | 10.10 | 10.10 | 1.92% | 117,399 |
| 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 |