Permian Basin Royalty Trust (PBT)
NYSE: PBT · Real-Time Price · USD
10.12
+0.17 (1.71%)
At close: May 12, 2025, 4:00 PM
10.12
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
PBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 10.27 | 10.40 | 9.95 | 10.12 | 10.12 | 1.71% | 95,279 |
| May 9, 2025 | 9.81 | 10.04 | 9.80 | 9.95 | 9.95 | 1.53% | 62,185 |
| May 8, 2025 | 9.67 | 9.93 | 9.61 | 9.80 | 9.80 | 1.24% | 68,093 |
| May 7, 2025 | 9.50 | 9.68 | 9.37 | 9.68 | 9.68 | 1.89% | 200,477 |
| May 6, 2025 | 9.45 | 9.59 | 9.37 | 9.50 | 9.50 | 0.32% | 128,812 |
| May 5, 2025 | 10.00 | 10.11 | 9.46 | 9.47 | 9.47 | -5.68% | 186,283 |
| May 2, 2025 | 10.09 | 10.20 | 9.89 | 10.04 | 10.04 | -0.20% | 63,491 |
| May 1, 2025 | 9.73 | 10.19 | 9.73 | 10.06 | 10.06 | 2.55% | 68,361 |
| Apr 30, 2025 | 9.82 | 10.07 | 9.75 | 9.81 | 9.81 | -1.80% | 53,937 |
| Apr 29, 2025 | 9.94 | 10.10 | 9.82 | 9.99 | 9.97 | 0.10% | 39,970 |
| Apr 28, 2025 | 9.92 | 10.20 | 9.84 | 9.98 | 9.96 | 0.60% | 93,059 |
| Apr 25, 2025 | 9.88 | 9.96 | 9.78 | 9.92 | 9.90 | -0.50% | 64,449 |
| Apr 24, 2025 | 9.93 | 10.10 | 9.83 | 9.97 | 9.95 | 0.71% | 51,015 |
| Apr 23, 2025 | 10.10 | 10.10 | 9.54 | 9.90 | 9.88 | -1.00% | 55,682 |
| Apr 22, 2025 | 9.75 | 10.20 | 9.73 | 10.00 | 9.98 | 3.20% | 91,684 |
| Apr 21, 2025 | 9.74 | 9.77 | 9.46 | 9.69 | 9.67 | -1.12% | 42,652 |
| Apr 17, 2025 | 9.72 | 9.87 | 9.62 | 9.80 | 9.78 | 1.98% | 61,448 |
| Apr 16, 2025 | 9.46 | 9.71 | 9.46 | 9.61 | 9.59 | 1.59% | 65,290 |
| Apr 15, 2025 | 9.46 | 9.74 | 9.27 | 9.46 | 9.44 | -0.53% | 66,358 |
| Apr 14, 2025 | 9.78 | 9.82 | 9.36 | 9.51 | 9.49 | -1.35% | 94,510 |
| Apr 11, 2025 | 9.29 | 9.65 | 9.01 | 9.64 | 9.62 | 3.43% | 81,888 |
| Apr 10, 2025 | 9.39 | 9.44 | 8.90 | 9.32 | 9.30 | -2.61% | 89,699 |
| Apr 9, 2025 | 8.99 | 9.63 | 8.75 | 9.57 | 9.55 | 6.45% | 170,247 |
| Apr 8, 2025 | 8.96 | 9.23 | 8.88 | 8.99 | 8.97 | 2.04% | 120,450 |
| Apr 7, 2025 | 8.71 | 8.95 | 8.01 | 8.81 | 8.79 | -2.97% | 337,258 |
| Apr 4, 2025 | 9.57 | 9.74 | 8.69 | 9.08 | 9.06 | -8.00% | 300,904 |
| Apr 3, 2025 | 9.70 | 10.34 | 9.53 | 9.87 | 9.85 | -3.71% | 256,940 |
| Apr 2, 2025 | 10.01 | 10.35 | 9.93 | 10.25 | 10.23 | 1.49% | 59,594 |
| Apr 1, 2025 | 9.81 | 10.14 | 9.72 | 10.10 | 10.08 | 1.92% | 117,399 |
| Mar 31, 2025 | 9.88 | 9.98 | 9.80 | 9.91 | 9.89 | -0.60% | 74,490 |
| Mar 28, 2025 | 9.98 | 10.07 | 9.80 | 9.97 | 9.93 | 0.10% | 46,036 |
| Mar 27, 2025 | 10.05 | 10.16 | 9.84 | 9.96 | 9.92 | -1.19% | 67,615 |
| Mar 26, 2025 | 10.20 | 10.21 | 9.99 | 10.08 | 10.04 | -0.49% | 49,390 |
| Mar 25, 2025 | 10.38 | 10.44 | 10.10 | 10.13 | 10.09 | -2.03% | 66,372 |
| Mar 24, 2025 | 10.07 | 10.51 | 10.07 | 10.34 | 10.30 | 2.68% | 135,231 |
| Mar 21, 2025 | 10.00 | 10.14 | 9.90 | 10.07 | 10.03 | -0.89% | 78,529 |
| Mar 20, 2025 | 10.05 | 10.20 | 10.04 | 10.16 | 10.12 | -0.39% | 72,842 |
| Mar 19, 2025 | 10.03 | 10.29 | 9.80 | 10.20 | 10.16 | 1.59% | 48,036 |
| Mar 18, 2025 | 10.07 | 10.22 | 9.86 | 10.04 | 10.00 | 0.40% | 71,792 |
| Mar 17, 2025 | 10.26 | 10.37 | 9.98 | 10.00 | 9.96 | -2.25% | 162,838 |
| Mar 14, 2025 | 9.88 | 10.23 | 9.73 | 10.23 | 10.19 | 3.75% | 114,991 |
| Mar 13, 2025 | 10.09 | 10.23 | 9.61 | 9.86 | 9.82 | -2.38% | 82,008 |
| Mar 12, 2025 | 9.82 | 10.10 | 9.58 | 10.10 | 10.06 | 3.06% | 114,639 |
| Mar 11, 2025 | 10.32 | 10.38 | 9.60 | 9.80 | 9.76 | -4.11% | 135,290 |
| Mar 10, 2025 | 10.10 | 10.55 | 10.05 | 10.22 | 10.18 | 1.39% | 163,852 |
| Mar 7, 2025 | 9.57 | 10.16 | 9.52 | 10.08 | 10.04 | 4.24% | 169,508 |
| Mar 6, 2025 | 9.68 | 9.99 | 9.45 | 9.67 | 9.63 | -1.33% | 175,989 |
| Mar 5, 2025 | 10.00 | 10.00 | 9.55 | 9.80 | 9.76 | -1.41% | 107,568 |
| Mar 4, 2025 | 9.85 | 10.26 | 9.43 | 9.94 | 9.90 | -0.40% | 321,399 |
| Mar 3, 2025 | 10.63 | 10.96 | 9.82 | 9.98 | 9.94 | -6.11% | 264,373 |