Permian Basin Royalty Trust Common Stock (PBT)
10.06
+0.25 (2.55%)
NYSE · Last Trade: May 1st, 7:28 PM EDT
Historical Prices For Permian Basin Royalty Trust Common Stock (PBT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/01/2025 | 9.73 | 10.19 | 9.73 | 10.06 | 68,361 | 10.06 |
| 4/30/2025 | 9.82 | 10.07 | 9.75 | 9.81 | 53,937 | 9.81 |
| 4/29/2025 | 9.94 | 10.10 | 9.82 | 9.99 | 39,970 | 9.97 |
| 4/28/2025 | 9.92 | 10.20 | 9.84 | 9.98 | 92,945 | 9.96 |
| 4/25/2025 | 9.88 | 9.96 | 9.78 | 9.92 | 64,449 | 9.90 |
| 4/24/2025 | 9.93 | 10.10 | 9.83 | 9.97 | 51,015 | 9.95 |
| 4/23/2025 | 10.10 | 10.10 | 9.54 | 9.90 | 55,282 | 9.88 |
| 4/22/2025 | 9.75 | 10.20 | 9.73 | 10.00 | 91,684 | 9.98 |
| 4/21/2025 | 9.74 | 9.77 | 9.46 | 9.69 | 42,652 | 9.67 |
| 4/17/2025 | 9.72 | 9.87 | 9.62 | 9.80 | 61,448 | 9.78 |
| 4/16/2025 | 9.46 | 9.71 | 9.46 | 9.61 | 65,280 | 9.59 |
| 4/15/2025 | 9.46 | 9.74 | 9.27 | 9.46 | 66,358 | 9.44 |
| 4/14/2025 | 9.78 | 9.82 | 9.36 | 9.51 | 94,510 | 9.49 |
| 4/11/2025 | 9.29 | 9.65 | 9.01 | 9.64 | 81,888 | 9.62 |
| 4/10/2025 | 9.39 | 9.44 | 8.90 | 9.32 | 89,699 | 9.30 |
| 4/09/2025 | 8.99 | 9.63 | 8.75 | 9.57 | 170,246 | 9.55 |
| 4/08/2025 | 8.96 | 9.23 | 8.88 | 8.99 | 120,440 | 8.97 |
| 4/07/2025 | 8.71 | 8.95 | 8.01 | 8.81 | 337,258 | 8.79 |
| 4/04/2025 | 9.57 | 9.73 | 8.69 | 9.08 | 195,249 | 9.06 |
| 4/03/2025 | 9.70 | 10.34 | 9.53 | 9.87 | 256,940 | 9.85 |
| 4/02/2025 | 10.01 | 10.35 | 9.93 | 10.25 | 59,594 | 10.23 |
| 4/01/2025 | 9.81 | 10.14 | 9.72 | 10.10 | 117,399 | 10.08 |
| 3/31/2025 | 9.88 | 9.98 | 9.80 | 9.91 | 74,490 | 9.89 |
| 3/28/2025 | 9.98 | 10.07 | 9.80 | 9.97 | 46,036 | 9.93 |
| 3/27/2025 | 10.05 | 10.16 | 9.84 | 9.96 | 67,615 | 9.92 |
| 3/26/2025 | 10.20 | 10.21 | 9.99 | 10.08 | 49,390 | 10.04 |
| 3/25/2025 | 10.38 | 10.44 | 10.10 | 10.13 | 66,372 | 10.09 |
| 3/24/2025 | 10.07 | 10.51 | 10.07 | 10.34 | 135,229 | 10.30 |
| 3/21/2025 | 10.00 | 10.14 | 9.90 | 10.07 | 78,529 | 10.03 |
| 3/20/2025 | 10.05 | 10.20 | 10.04 | 10.16 | 72,842 | 10.12 |
| 3/19/2025 | 10.03 | 10.29 | 9.80 | 10.20 | 47,836 | 10.16 |
| 3/18/2025 | 10.07 | 10.22 | 9.86 | 10.04 | 71,792 | 10.00 |
| 3/17/2025 | 10.26 | 10.37 | 9.98 | 10.00 | 162,838 | 9.96 |
| 3/14/2025 | 9.88 | 10.23 | 9.72 | 10.23 | 114,991 | 10.19 |
| 3/13/2025 | 10.09 | 10.23 | 9.61 | 9.86 | 81,990 | 9.82 |
| 3/12/2025 | 9.82 | 10.10 | 9.58 | 10.10 | 114,638 | 10.06 |
| 3/11/2025 | 10.32 | 10.38 | 9.60 | 9.80 | 135,290 | 9.76 |
| 3/10/2025 | 10.10 | 10.55 | 10.05 | 10.22 | 164,102 | 10.18 |
| 3/07/2025 | 9.57 | 10.16 | 9.52 | 10.08 | 169,508 | 10.04 |
| 3/06/2025 | 9.68 | 9.99 | 9.45 | 9.67 | 175,922 | 9.63 |
| 3/05/2025 | 10.00 | 10.00 | 9.54 | 9.80 | 107,256 | 9.76 |
| 3/04/2025 | 9.85 | 10.26 | 9.43 | 9.94 | 321,394 | 9.90 |
| 3/03/2025 | 10.63 | 10.96 | 9.82 | 9.98 | 264,373 | 9.94 |
| 2/28/2025 | 10.59 | 10.70 | 10.49 | 10.63 | 101,232 | 10.59 |
| 2/27/2025 | 10.82 | 10.91 | 10.64 | 10.71 | 89,292 | 10.65 |
| 2/26/2025 | 10.98 | 11.01 | 10.71 | 10.80 | 69,521 | 10.74 |
| 2/25/2025 | 10.89 | 11.15 | 10.79 | 10.88 | 83,930 | 10.82 |
| 2/24/2025 | 11.06 | 11.25 | 10.96 | 11.01 | 81,620 | 10.95 |
| 2/21/2025 | 11.37 | 11.46 | 10.99 | 11.03 | 97,570 | 10.97 |
| 2/20/2025 | 11.57 | 11.58 | 11.13 | 11.33 | 86,305 | 11.27 |
| 2/19/2025 | 11.32 | 11.89 | 11.31 | 11.58 | 134,912 | 11.52 |
| 2/18/2025 | 11.02 | 11.38 | 10.96 | 11.32 | 130,202 | 11.26 |
| 2/14/2025 | 11.03 | 11.15 | 10.94 | 11.03 | 55,437 | 10.97 |
| 2/13/2025 | 10.80 | 11.06 | 10.69 | 11.03 | 89,299 | 10.97 |
| 2/12/2025 | 11.00 | 11.09 | 10.72 | 10.76 | 92,408 | 10.70 |
| 2/11/2025 | 10.80 | 11.11 | 10.80 | 11.03 | 57,553 | 10.97 |
| 2/10/2025 | 10.82 | 11.11 | 10.79 | 10.89 | 110,805 | 10.83 |
| 2/07/2025 | 10.87 | 10.90 | 10.70 | 10.82 | 66,258 | 10.76 |
| 2/06/2025 | 11.00 | 11.05 | 10.81 | 10.89 | 100,220 | 10.83 |
| 2/05/2025 | 11.16 | 11.30 | 10.95 | 11.03 | 93,003 | 10.97 |
| 2/04/2025 | 10.92 | 11.24 | 10.92 | 11.16 | 89,485 | 11.10 |
| 2/03/2025 | 10.84 | 11.24 | 10.73 | 11.00 | 143,175 | 10.94 |