Skip to main content
logo
Permian Basin Royalty Trust (PBT)
NYSE: PBT · Real-Time Price · USD
17.04
+0.51 (3.09%)
Dec 17, 2025, 4:00 PM EST - Market closed

PBT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 17, 202516.6417.1916.6217.0417.043.09%41,511
Dec 16, 202517.0317.1416.2516.5316.53-4.12%105,787
Dec 15, 202517.5017.5716.9217.2417.24-1.32%99,859
Dec 12, 202517.7218.0217.3217.4717.47-1.08%86,375
Dec 11, 202517.9118.1417.6417.6617.66-2.11%38,669
Dec 10, 202518.3718.7317.9018.0418.04-1.53%125,930
Dec 9, 202518.3718.5218.0618.3218.32-37,598
Dec 8, 202518.5319.2018.1118.3218.32-1.87%84,261
Dec 5, 202518.6319.3718.4618.6718.671.08%139,793
Dec 4, 202518.1718.5918.1718.4718.471.76%36,915
Dec 3, 202517.5318.5017.4318.1518.154.25%136,873
Dec 2, 202517.8617.9017.1317.4117.41-2.57%87,437
Dec 1, 202517.8618.3017.5417.8717.870.11%64,629
Nov 28, 202517.6118.0017.5617.8517.851.02%20,208
Nov 26, 202517.9018.4917.5917.6717.65-1.28%55,166
Nov 25, 202518.5618.6717.4117.9017.88-3.50%89,604
Nov 24, 202518.1118.7318.0018.5518.532.83%62,989
Nov 21, 202518.0418.6017.8418.0418.02-0.72%92,892
Nov 20, 202518.8319.1718.1518.1718.15-2.63%75,541
Nov 19, 202518.5718.7418.0618.6618.64-0.48%125,963
Nov 18, 202518.7819.0018.5418.7518.73-1.21%67,499
Nov 17, 202519.9920.3918.9818.9818.96-7.14%148,648
Nov 14, 202519.0020.4619.0020.4420.425.74%176,949
Nov 13, 202519.5419.5519.1419.3319.31-0.82%47,053
Nov 12, 202519.5419.6519.1019.4919.47-0.26%80,167
Nov 11, 202519.6519.9919.5219.5419.52-1.01%65,100
Nov 10, 202519.5519.7719.0019.7419.721.81%144,278
Nov 7, 202518.2419.4318.0419.3919.378.51%200,644
Nov 6, 202517.7918.0417.7517.8717.850.06%34,274
Nov 5, 202518.2118.2817.7517.8617.84-2.35%49,394
Nov 4, 202518.5018.6718.2018.2918.27-2.51%42,862
Nov 3, 202518.4118.7718.2518.7618.741.63%78,261
Oct 31, 202518.4518.6618.2018.4618.440.16%81,560
Oct 30, 202518.0518.5017.8918.4318.391.99%101,834
Oct 29, 202518.0218.4917.9418.0718.030.39%50,722
Oct 28, 202518.1018.1817.6318.0017.96-0.61%64,159
Oct 27, 202517.9618.4917.8918.1118.070.50%46,399
Oct 24, 202518.4518.4917.8518.0217.98-2.54%71,312
Oct 23, 202517.3818.4917.3818.4918.457.44%168,041
Oct 22, 202517.4317.9017.1817.2117.17-0.58%117,463
Oct 21, 202517.9418.0017.2817.3117.27-3.40%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