Permian Basin Royalty Trust (PBT) Historical Stock Data
10.25 ↑0.15 (1.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PBT is down -0.17% a day on average. There have been 13 days where Permian Basin Royalty Trust closed green and 17 days where PBT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 10.01 | 10.25 | ↑$0.24 (2.40%) | 9.93 | 10.35 | 59.59K |
| 2025-04-01 | 9.81 | 10.10 | ↑$0.29 (2.96%) | 9.72 | 10.14 | 117.40K |
| 2025-03-31 | 9.88 | 9.91 | ↑$0.03 (0.30%) | 9.80 | 9.98 | 74.49K |
| 2025-03-28 | 9.98 | 9.97 | ↓$0.01 (-0.10%) | 9.80 | 10.07 | 45.73K |
| 2025-03-27 | 10.05 | 9.96 | ↓$0.09 (-0.90%) | 9.84 | 10.16 | 67.62K |
| 2025-03-26 | 10.20 | 10.08 | ↓$0.12 (-1.18%) | 9.99 | 10.21 | 49.39K |
| 2025-03-25 | 10.38 | 10.13 | ↓$0.25 (-2.41%) | 10.10 | 10.44 | 66.37K |
| 2025-03-24 | 10.07 | 10.34 | ↑$0.27 (2.68%) | 10.07 | 10.51 | 135.23K |
| 2025-03-21 | 10.00 | 10.07 | ↑$0.07 (0.70%) | 9.90 | 10.14 | 78.53K |
| 2025-03-20 | 10.05 | 10.16 | ↑$0.11 (1.09%) | 10.04 | 10.20 | 72.84K |
| 2025-03-19 | 10.03 | 10.20 | ↑$0.17 (1.69%) | 9.80 | 10.29 | 48.04K |
| 2025-03-18 | 10.07 | 10.04 | ↓$0.03 (-0.30%) | 9.86 | 10.22 | 71.79K |
| 2025-03-17 | 10.26 | 10.00 | ↓$0.26 (-2.53%) | 9.98 | 10.37 | 162.84K |
| 2025-03-14 | 9.88 | 10.23 | ↑$0.35 (3.54%) | 9.72 | 10.23 | 114.99K |
| 2025-03-13 | 10.09 | 9.86 | ↓$0.23 (-2.28%) | 9.61 | 10.23 | 81.99K |
| 2025-03-12 | 9.82 | 10.10 | ↑$0.28 (2.85%) | 9.58 | 10.10 | 114.64K |
| 2025-03-11 | 10.32 | 9.80 | ↓$0.52 (-5.04%) | 9.60 | 10.38 | 135.29K |
| 2025-03-10 | 10.10 | 10.22 | ↑$0.12 (1.19%) | 10.05 | 10.55 | 164.10K |
| 2025-03-07 | 9.57 | 10.08 | ↑$0.51 (5.33%) | 9.52 | 10.16 | 169.51K |
| 2025-03-06 | 9.68 | 9.67 | ↓$0.01 (-0.10%) | 9.45 | 9.99 | 175.99K |
| 2025-03-05 | 10.00 | 9.80 | ↓$0.20 (-2.00%) | 9.55 | 10.00 | 107.57K |
| 2025-03-04 | 9.85 | 9.94 | ↑$0.09 (0.91%) | 9.43 | 10.26 | 321.40K |
| 2025-03-03 | 10.63 | 9.98 | ↓$0.65 (-6.11%) | 9.82 | 10.96 | 264.37K |
| 2025-02-28 | 10.59 | 10.63 | ↑$0.04 (0.38%) | 10.49 | 10.70 | 101.23K |
| 2025-02-27 | 10.82 | 10.71 | ↓$0.11 (-1.02%) | 10.64 | 10.91 | 89.29K |
| 2025-02-26 | 10.98 | 10.80 | ↓$0.18 (-1.64%) | 10.71 | 11.01 | 69.52K |
| 2025-02-25 | 10.89 | 10.88 | ↓$0.01 (-0.09%) | 10.79 | 11.15 | 83.93K |
| 2025-02-24 | 11.06 | 11.01 | ↓$0.05 (-0.45%) | 10.96 | 11.25 | 81.62K |
| 2025-02-21 | 11.37 | 11.03 | ↓$0.34 (-2.99%) | 10.99 | 11.46 | 97.57K |
| 2025-02-20 | 11.57 | 11.33 | ↓$0.24 (-2.07%) | 11.13 | 11.58 | 86.31K |
Create an account or log in to view more rows.
$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
$PBT yeah we're going green today
$PBT let’s gooooo