Permian Basin Royalty Trust (PBT) Historical Stock Data
12.01 ↓0.31 (-2.52%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PBT is down -0.12% a day on average. There have been 11 days where Permian Basin Royalty Trust closed green and 19 days where PBT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 12.21 | 12.01 | ↓$0.20 (-1.64%) | 11.93 | 12.45 | 266.67K |
| 2024-04-24 | 12.57 | 12.32 | ↓$0.25 (-1.99%) | 12.14 | 12.57 | 77.91K |
| 2024-04-23 | 11.76 | 12.50 | ↑$0.74 (6.29%) | 11.70 | 12.61 | 187.90K |
| 2024-04-22 | 12.06 | 11.75 | ↓$0.31 (-2.57%) | 11.52 | 12.36 | 284.14K |
| 2024-04-19 | 11.62 | 12.15 | ↑$0.53 (4.56%) | 11.62 | 12.67 | 255.90K |
| 2024-04-18 | 11.51 | 11.58 | ↑$0.07 (0.61%) | 11.33 | 11.69 | 117.27K |
| 2024-04-17 | 11.97 | 11.54 | ↓$0.43 (-3.59%) | 11.51 | 12.12 | 102.51K |
| 2024-04-16 | 11.97 | 11.84 | ↓$0.13 (-1.09%) | 11.72 | 12.02 | 68.76K |
| 2024-04-15 | 12.27 | 11.97 | ↓$0.30 (-2.44%) | 11.94 | 12.36 | 91.52K |
| 2024-04-12 | 12.45 | 12.18 | ↓$0.27 (-2.17%) | 12.09 | 12.75 | 179.07K |
| 2024-04-11 | 12.55 | 12.36 | ↓$0.19 (-1.51%) | 12.18 | 12.56 | 206.10K |
| 2024-04-10 | 12.64 | 12.52 | ↓$0.12 (-0.95%) | 12.49 | 12.91 | 193.73K |
| 2024-04-09 | 12.76 | 12.64 | ↓$0.12 (-0.94%) | 12.49 | 12.87 | 95.18K |
| 2024-04-08 | 12.90 | 12.72 | ↓$0.18 (-1.40%) | 12.66 | 13.09 | 56.85K |
| 2024-04-05 | 12.94 | 12.90 | ↓$0.04 (-0.31%) | 12.83 | 13.16 | 113.40K |
| 2024-04-04 | 12.50 | 12.90 | ↑$0.40 (3.20%) | 12.37 | 12.98 | 132.72K |
| 2024-04-03 | 12.52 | 12.49 | ↓$0.03 (-0.24%) | 12.27 | 12.64 | 90.02K |
| 2024-04-02 | 12.58 | 12.42 | ↓$0.16 (-1.27%) | 12.25 | 12.75 | 150.63K |
| 2024-04-01 | 12.02 | 12.41 | ↑$0.39 (3.24%) | 11.88 | 12.50 | 145.76K |
| 2024-03-28 | 12.07 | 12.10 | ↑$0.03 (0.25%) | 11.90 | 12.16 | 205.04K |
| 2024-03-27 | 12.32 | 12.12 | ↓$0.20 (-1.62%) | 11.95 | 12.49 | 223.71K |
| 2024-03-26 | 12.68 | 12.38 | ↓$0.30 (-2.37%) | 12.25 | 12.78 | 149.68K |
| 2024-03-25 | 13.35 | 12.81 | ↓$0.54 (-4.04%) | 12.62 | 13.64 | 247.05K |
| 2024-03-22 | 13.86 | 13.35 | ↓$0.51 (-3.68%) | 13.28 | 14.00 | 93.89K |
| 2024-03-21 | 14.34 | 13.86 | ↓$0.48 (-3.35%) | 13.71 | 14.49 | 114.29K |
| 2024-03-20 | 14.22 | 14.34 | ↑$0.12 (0.84%) | 13.88 | 14.53 | 86.83K |
| 2024-03-19 | 13.81 | 14.34 | ↑$0.53 (3.84%) | 13.81 | 14.58 | 172.28K |
| 2024-03-18 | 12.97 | 13.81 | ↑$0.84 (6.48%) | 12.90 | 13.93 | 231.89K |
| 2024-03-15 | 12.82 | 12.87 | ↑$0.05 (0.39%) | 12.75 | 13.17 | 86.55K |
| 2024-03-14 | 12.39 | 12.87 | ↑$0.48 (3.87%) | 12.39 | 13.06 | 137.02K |
Create an account or log in to view more rows.
$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
$PBT buy SHARES
$PBT take what we can get
$PBT Pamp it higher...
$PBT lfg!!! So much movement ! Buy n hodl!
$PBT Nothing but time to wait