Permian Basin Royalty Trust (PBT) Historical Stock Data
18.67 ↑0.20 (1.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PBT is up 0.21% a day on average. There have been 17 days where Permian Basin Royalty Trust closed green and 13 days where PBT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 18.63 | 18.67 | ↑$0.04 (0.21%) | 18.49 | 19.37 | 133.72K |
| 2025-12-04 | 18.17 | 18.47 | ↑$0.30 (1.65%) | 18.17 | 18.59 | 36.92K |
| 2025-12-03 | 17.53 | 18.15 | ↑$0.62 (3.54%) | 17.43 | 18.49 | 134.61K |
| 2025-12-02 | 17.86 | 17.41 | ↓$0.45 (-2.52%) | 17.13 | 17.90 | 71.53K |
| 2025-12-01 | 17.86 | 17.87 | ↑$0.01 (0.06%) | 17.54 | 18.30 | 57.92K |
| 2025-11-28 | 17.61 | 17.85 | ↑$0.24 (1.36%) | 17.56 | 18.00 | 20.21K |
| 2025-11-26 | 17.90 | 17.67 | ↓$0.23 (-1.28%) | 17.59 | 18.49 | 52K |
| 2025-11-25 | 18.56 | 17.90 | ↓$0.66 (-3.56%) | 17.41 | 18.67 | 86.06K |
| 2025-11-24 | 18.11 | 18.55 | ↑$0.44 (2.43%) | 18.05 | 18.73 | 59.39K |
| 2025-11-21 | 18.04 | 18.04 | ↑$0.00 (0.00%) | 17.84 | 18.60 | 78.69K |
| 2025-11-20 | 18.83 | 18.17 | ↓$0.66 (-3.51%) | 18.15 | 19.17 | 74.87K |
| 2025-11-19 | 18.57 | 18.66 | ↑$0.09 (0.48%) | 18.06 | 18.74 | 123.36K |
| 2025-11-18 | 18.78 | 18.75 | ↓$0.03 (-0.16%) | 18.54 | 19.00 | 62.83K |
| 2025-11-17 | 19.99 | 18.98 | ↓$1.01 (-5.05%) | 18.98 | 20.39 | 135.78K |
| 2025-11-14 | 19.00 | 20.44 | ↑$1.44 (7.58%) | 19.00 | 20.46 | 176.84K |
| 2025-11-13 | 19.54 | 19.33 | ↓$0.21 (-1.07%) | 19.14 | 19.55 | 44.31K |
| 2025-11-12 | 19.54 | 19.49 | ↓$0.05 (-0.26%) | 19.10 | 19.65 | 77.83K |
| 2025-11-11 | 19.65 | 19.54 | ↓$0.11 (-0.56%) | 19.52 | 19.98 | 62.19K |
| 2025-11-10 | 19.55 | 19.74 | ↑$0.19 (0.97%) | 19.00 | 19.77 | 141.50K |
| 2025-11-07 | 18.24 | 19.39 | ↑$1.15 (6.30%) | 18.04 | 19.43 | 197.45K |
| 2025-11-06 | 17.79 | 17.87 | ↑$0.08 (0.45%) | 17.75 | 18.04 | 32.33K |
| 2025-11-05 | 18.21 | 17.86 | ↓$0.35 (-1.92%) | 17.75 | 18.28 | 47.28K |
| 2025-11-04 | 18.50 | 18.29 | ↓$0.21 (-1.14%) | 18.25 | 18.67 | 39.37K |
| 2025-11-03 | 18.41 | 18.76 | ↑$0.35 (1.90%) | 18.30 | 18.77 | 75.95K |
| 2025-10-31 | 18.45 | 18.46 | ↑$0.01 (0.05%) | 18.20 | 18.66 | 74.57K |
| 2025-10-30 | 18.05 | 18.43 | ↑$0.38 (2.11%) | 17.89 | 18.50 | 98.92K |
| 2025-10-29 | 18.02 | 18.07 | ↑$0.05 (0.28%) | 17.94 | 18.49 | 50.72K |
| 2025-10-28 | 18.10 | 18.00 | ↓$0.10 (-0.55%) | 17.63 | 18.14 | 64.12K |
| 2025-10-27 | 17.96 | 18.11 | ↑$0.15 (0.84%) | 17.89 | 18.49 | 46.39K |
| 2025-10-24 | 18.45 | 18.02 | ↓$0.43 (-2.33%) | 17.85 | 18.49 | 71.31K |
Create an account or log in to view more rows.
$PBT might see a whole 1% green
$PBT bear trap dude
$PBT Keep up the pressure.
$PBT low volume
expect flat or negative close
$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