Permian Basin Royalty Trust (PBT) Historical Stock Data
11.25 ↑0.18 (1.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PBT is up 0.70% a day on average. There have been 22 days where Permian Basin Royalty Trust closed green and 8 days where PBT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 10.95 | 11.25 | ↑$0.30 (2.74%) | 10.95 | 11.26 | 85.86K |
| 2025-05-22 | 10.89 | 11.07 | ↑$0.18 (1.65%) | 10.85 | 11.15 | 52.52K |
| 2025-05-21 | 11.10 | 11.06 | ↓$0.04 (-0.36%) | 10.95 | 11.20 | 98.47K |
| 2025-05-20 | 10.95 | 11.07 | ↑$0.12 (1.10%) | 10.82 | 11.13 | 107.39K |
| 2025-05-19 | 10.90 | 10.96 | ↑$0.06 (0.55%) | 10.77 | 11.03 | 130.94K |
| 2025-05-16 | 10.68 | 10.97 | ↑$0.29 (2.72%) | 10.67 | 11.02 | 171.56K |
| 2025-05-15 | 10.38 | 10.67 | ↑$0.29 (2.79%) | 10.21 | 10.70 | 151.30K |
| 2025-05-14 | 10.41 | 10.41 | ↑$0.00 (0.00%) | 10.33 | 10.59 | 109.08K |
| 2025-05-13 | 10.18 | 10.51 | ↑$0.33 (3.24%) | 10.18 | 10.55 | 87.32K |
| 2025-05-12 | 10.27 | 10.12 | ↓$0.15 (-1.46%) | 9.95 | 10.40 | 95.28K |
| 2025-05-09 | 9.81 | 9.95 | ↑$0.14 (1.43%) | 9.80 | 10.04 | 62.06K |
| 2025-05-08 | 9.67 | 9.80 | ↑$0.13 (1.34%) | 9.61 | 9.93 | 68.09K |
| 2025-05-07 | 9.50 | 9.68 | ↑$0.18 (1.89%) | 9.38 | 9.68 | 200.47K |
| 2025-05-06 | 9.45 | 9.50 | ↑$0.05 (0.53%) | 9.37 | 9.59 | 128.81K |
| 2025-05-05 | 10.00 | 9.47 | ↓$0.53 (-5.30%) | 9.46 | 10.11 | 186.28K |
| 2025-05-02 | 10.09 | 10.04 | ↓$0.05 (-0.50%) | 9.89 | 10.20 | 63.49K |
| 2025-05-01 | 9.73 | 10.06 | ↑$0.33 (3.39%) | 9.73 | 10.19 | 68.36K |
| 2025-04-30 | 9.82 | 9.81 | ↓$0.01 (-0.10%) | 9.75 | 10.07 | 53.94K |
| 2025-04-29 | 9.94 | 9.99 | ↑$0.05 (0.50%) | 9.82 | 10.10 | 39.97K |
| 2025-04-28 | 9.92 | 9.98 | ↑$0.06 (0.60%) | 9.84 | 10.20 | 92.94K |
| 2025-04-25 | 9.88 | 9.92 | ↑$0.04 (0.40%) | 9.78 | 9.96 | 64.45K |
| 2025-04-24 | 9.93 | 9.97 | ↑$0.04 (0.40%) | 9.83 | 10.10 | 51.02K |
| 2025-04-23 | 10.10 | 9.90 | ↓$0.20 (-1.98%) | 9.54 | 10.10 | 55.28K |
| 2025-04-22 | 9.75 | 10.00 | ↑$0.25 (2.56%) | 9.73 | 10.19 | 91.68K |
| 2025-04-21 | 9.74 | 9.69 | ↓$0.05 (-0.51%) | 9.46 | 9.77 | 42.65K |
| 2025-04-17 | 9.72 | 9.80 | ↑$0.08 (0.82%) | 9.62 | 9.87 | 61.45K |
| 2025-04-16 | 9.46 | 9.61 | ↑$0.15 (1.59%) | 9.46 | 9.71 | 65.28K |
| 2025-04-15 | 9.46 | 9.46 | ↑$0.00 (0.00%) | 9.27 | 9.74 | 66.36K |
| 2025-04-14 | 9.78 | 9.51 | ↓$0.27 (-2.76%) | 9.36 | 9.82 | 94.51K |
| 2025-04-11 | 9.29 | 9.64 | ↑$0.35 (3.77%) | 9.01 | 9.65 | 81.89K |
Create an account or log in to view more rows.
$PBT I love you!
$PBT so tired of this pos let's fly already
$PBT i need more
$PBT let it ride
$PBT don’t be boring today beast
$PBT Lol she wants higher
$PBT LOADING UP HERE!
$PBT I like the stock!
$PBT She's gettin' ready to...
$PBT getting this mare ready to run today