Permian Basin Royalty Trust PBT
NYSE · United States · Miscellaneous
$31.27-0.21 (-0.67%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $31.30 | -0.57% | $31.09 | $31.94 | $30.72 | 76.56K |
| 2026-09-30 | $31.48 | -2.30% | $32.26 | $32.63 | $31.44 | 57.40K |
| 2026-09-29 | $32.22 | -1.68% | $32.05 | $32.85 | $32.05 | 99.30K |
| 2026-09-28 | $32.77 | -2.27% | $33.53 | $33.71 | $32.64 | 68.10K |
| 2026-09-25 | $33.53 | -0.62% | $33.30 | $33.90 | $33.00 | 66.30K |
| 2026-09-24 | $33.74 | +1.87% | $33.03 | $33.88 | $32.60 | 31.30K |
| 2026-09-23 | $33.12 | +0.27% | $33.11 | $33.33 | $32.60 | 44.10K |
| 2026-09-22 | $33.03 | -0.69% | $32.90 | $33.50 | $32.00 | 105.10K |
| 2026-09-21 | $33.26 | -5.78% | $35.00 | $35.14 | $33.22 | 118.90K |
| 2026-09-18 | $35.30 | +1.26% | $34.83 | $35.70 | $34.75 | 249.00K |
| 2026-09-17 | $34.86 | +0.03% | $34.50 | $35.00 | $34.04 | 62.50K |
| 2026-09-16 | $34.85 | -3.49% | $35.51 | $35.53 | $34.60 | 177.40K |
| 2026-09-15 | $36.11 | +1.49% | $35.36 | $37.00 | $35.25 | 167.50K |
| 2026-09-14 | $35.58 | +0.37% | $35.70 | $35.70 | $35.42 | 61.00K |
| 2026-09-11 | $35.45 | -0.28% | $35.35 | $35.71 | $35.00 | 93.50K |
| 2026-09-10 | $35.55 | +0.79% | $35.50 | $35.80 | $35.01 | 147.20K |
| 2026-09-09 | $35.27 | +1.32% | $35.00 | $35.45 | $34.90 | 77.40K |
| 2026-09-08 | $34.81 | +1.84% | $34.60 | $35.27 | $34.25 | 89.50K |
| 2026-09-04 | $34.18 | -0.64% | $34.17 | $34.30 | $33.60 | 72.00K |
| 2026-09-03 | $34.40 | +0.32% | $34.25 | $34.59 | $33.97 | 58.50K |
| 2026-09-02 | $34.29 | +0.70% | $34.01 | $34.38 | $33.51 | 123.00K |
| 2026-09-01 | $34.05 | +0.83% | $34.40 | $34.77 | $33.88 | 81.20K |
| 2026-08-31 | $33.77 | -0.15% | $34.00 | $34.56 | $33.61 | 95.20K |
| 2026-08-28 | $33.82 | +0.42% | $33.70 | $34.37 | $33.66 | 65.50K |
| 2026-08-27 | $33.68 | -0.21% | $33.67 | $34.73 | $33.37 | 81.00K |
| 2026-08-26 | $33.75 | -2.48% | $34.53 | $34.53 | $32.75 | 129.30K |
| 2026-08-25 | $34.61 | -0.40% | $34.48 | $35.29 | $34.34 | 74.70K |
| 2026-08-24 | $34.75 | +1.40% | $34.57 | $35.50 | $34.24 | 93.50K |
| 2026-08-21 | $34.27 | +0.59% | $34.08 | $35.00 | $34.08 | 83.60K |
| 2026-08-20 | $34.07 | +0.62% | $34.18 | $35.50 | $33.55 | 114.10K |
| 2026-08-19 | $33.86 | +2.08% | $33.44 | $34.17 | $33.10 | 152.70K |
| 2026-08-18 | $33.17 | +0.76% | $33.98 | $34.01 | $32.83 | 61.20K |
| 2026-08-17 | $32.92 | +0.70% | $32.69 | $33.79 | $32.21 | 134.40K |
| 2026-08-14 | $32.69 | -2.42% | $33.89 | $34.75 | $32.29 | 141.40K |
| 2026-08-13 | $33.50 | +0.27% | $33.32 | $33.80 | $32.81 | 100.60K |
| 2026-08-12 | $33.41 | +2.14% | $32.92 | $34.10 | $32.92 | 83.40K |
| 2026-08-11 | $32.71 | +0.49% | $32.21 | $33.60 | $32.00 | 86.80K |
| 2026-08-10 | $32.55 | +1.69% | $31.94 | $33.22 | $31.89 | 119.00K |
| 2026-08-07 | $32.01 | +1.72% | $31.55 | $32.50 | $31.02 | 101.20K |
| 2026-08-06 | $31.47 | -8.86% | $34.52 | $34.53 | $30.82 | 384.40K |
| 2026-08-05 | $34.53 | +6.54% | $32.35 | $35.42 | $30.33 | 346.40K |
| 2026-08-04 | $32.41 | +6.86% | $30.02 | $33.60 | $29.92 | 416.70K |
| 2026-08-03 | $30.33 | +2.43% | $29.15 | $30.57 | $28.99 | 202.10K |
| 2026-07-31 | $29.61 | -0.54% | $29.80 | $30.70 | $29.19 | 179.10K |
| 2026-07-30 | $29.77 | +2.16% | $29.58 | $30.70 | $29.56 | 252.20K |
| 2026-07-29 | $29.14 | +4.07% | $29.29 | $30.99 | $28.61 | 207.30K |
| 2026-07-28 | $28.00 | +1.38% | $27.58 | $28.57 | $27.47 | 68.50K |
| 2026-07-27 | $27.62 | -5.51% | $28.76 | $28.99 | $27.33 | 96.40K |
| 2026-07-24 | $29.23 | -0.07% | $29.32 | $29.76 | $28.75 | 58.20K |
| 2026-07-23 | $29.25 | -0.68% | $29.52 | $29.90 | $28.95 | 70.90K |
| 2026-07-22 | $29.45 | +2.43% | $29.39 | $29.90 | $29.22 | 56.30K |
| 2026-07-21 | $28.75 | +0.24% | $28.70 | $29.58 | $28.33 | 90.60K |
| 2026-07-20 | $28.68 | +0.99% | $28.14 | $28.90 | $28.03 | 56.40K |
| 2026-07-17 | $28.40 | +2.64% | $27.94 | $28.68 | $27.45 | 86.40K |
| 2026-07-16 | $27.67 | +0.87% | $27.55 | $27.93 | $27.43 | 37.10K |
| 2026-07-15 | $27.43 | -1.72% | $28.00 | $28.08 | $27.10 | 61.20K |
| 2026-07-14 | $27.91 | -0.53% | $28.08 | $28.90 | $27.48 | 91.30K |
| 2026-07-13 | $28.06 | +7.10% | $26.84 | $28.45 | $26.84 | 111.90K |
| 2026-07-10 | $26.20 | -0.42% | $26.30 | $26.50 | $25.64 | 47.40K |
| 2026-07-09 | $26.31 | -2.95% | $27.12 | $27.12 | $26.12 | 96.80K |
| 2026-07-08 | $27.11 | +4.23% | $26.41 | $27.52 | $26.41 | 161.80K |
| 2026-07-07 | $26.01 | +3.96% | $25.20 | $26.19 | $25.17 | 86.70K |
| 2026-07-06 | $25.02 | +0.89% | $24.76 | $25.45 | $24.56 | 105.90K |
| 2026-07-02 | $24.80 | -0.28% | $24.87 | $25.51 | $24.72 | 77.50K |
| 2026-07-01 | $24.87 | -0.68% | $24.75 | $25.30 | $24.38 | 83.10K |
| 2026-06-30 | $25.04 | +0.32% | $25.06 | $25.51 | $24.90 | 57.10K |
| 2026-06-29 | $24.96 | +2.55% | $24.33 | $25.19 | $24.33 | 68.00K |
| 2026-06-26 | $24.34 | -2.68% | $24.80 | $25.18 | $24.07 | 82.50K |
| 2026-06-25 | $25.01 | +0.81% | $24.54 | $25.41 | $24.32 | 91.70K |
| 2026-06-24 | $24.81 | -2.93% | $25.32 | $25.69 | $24.35 | 119.40K |
| 2026-06-23 | $25.56 | +1.19% | $25.25 | $25.72 | $24.82 | 76.40K |
| 2026-06-22 | $25.26 | +1.16% | $25.18 | $25.52 | $24.59 | 177.40K |
| 2026-06-18 | $24.97 | -1.69% | $25.21 | $25.60 | $24.43 | 205.10K |
| 2026-06-17 | $25.40 | -4.04% | $26.25 | $26.46 | $25.35 | 125.60K |
| 2026-06-16 | $26.47 | -3.29% | $26.72 | $27.00 | $25.66 | 184.70K |
| 2026-06-15 | $27.37 | -3.80% | $27.63 | $27.90 | $26.52 | 153.80K |
| 2026-06-12 | $28.45 | -1.15% | $28.34 | $29.65 | $28.13 | 97.40K |
| 2026-06-11 | $28.78 | -0.10% | $29.10 | $29.61 | $28.74 | 102.50K |
| 2026-06-10 | $28.81 | +4.57% | $27.55 | $29.44 | $27.55 | 114.80K |
| 2026-06-09 | $27.55 | -4.70% | $28.85 | $29.09 | $27.52 | 123.00K |
| 2026-06-08 | $28.91 | +1.55% | $28.70 | $29.62 | $28.44 | 94.60K |
| 2026-06-05 | $28.47 | -2.30% | $29.07 | $29.80 | $28.00 | 143.60K |
| 2026-06-04 | $29.14 | +0.80% | $28.63 | $29.42 | $28.23 | 58.10K |
| 2026-06-03 | $28.91 | -0.21% | $29.26 | $29.88 | $28.78 | 107.10K |
| 2026-06-02 | $28.97 | +0.17% | $29.09 | $29.62 | $28.50 | 117.60K |
| 2026-06-01 | $28.92 | +3.32% | $28.20 | $30.34 | $28.20 | 124.10K |
| 2026-05-29 | $27.99 | -5.57% | $29.36 | $29.86 | $27.97 | 122.60K |
| 2026-05-28 | $29.64 | +6.50% | $28.07 | $29.96 | $28.07 | 157.10K |
| 2026-05-27 | $27.83 | -7.14% | $29.46 | $29.94 | $27.67 | 236.20K |
| 2026-05-26 | $29.97 | -3.35% | $30.84 | $30.86 | $29.34 | 223.60K |