Skip to main content
Permian Basin Royalty Trust (PBT)
NYSE: PBT · Real-Time Price · USD
20.45
-0.03 (-0.15%)
Mar 9, 2026, 2:22 PM EDT - Market open

PBT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.6620.9020.0820.45--0.15%78,354
Mar 6, 202620.6920.9720.3420.4820.48-0.87%64,417
Mar 5, 202620.8220.8920.3920.6620.66-0.72%52,964
Mar 4, 202620.0620.9819.7520.8120.813.79%94,540
Mar 3, 202620.3320.7119.8920.0520.05-1.43%75,056
Mar 2, 202620.2720.6519.8520.3420.342.78%144,899
Feb 27, 202619.6619.9919.5019.7919.790.51%39,147
Feb 26, 202620.1920.2419.6319.6919.68-1.84%64,780
Feb 25, 202619.7220.5019.6520.0620.052.40%177,455
Feb 24, 202619.4719.8619.0019.5919.58-0.96%75,719
Feb 23, 202619.3720.1619.3719.7819.772.38%187,107
Feb 20, 202619.6519.6519.0219.3219.31-1.23%65,882
Feb 19, 202618.9019.6518.6619.5619.553.93%92,250
Feb 18, 202618.7819.0018.7318.8218.811.18%24,691
Feb 17, 202618.8318.8918.1918.6018.59-1.38%67,830
Feb 13, 202618.6319.0018.5918.8618.851.73%45,945
Feb 12, 202619.2919.2918.4218.5418.53-3.24%57,609
Feb 11, 202618.5119.2918.4819.1619.153.85%97,996
Feb 10, 202618.7718.9318.2418.4518.44-2.12%78,736
Feb 9, 202618.4519.0018.4518.8518.842.33%46,587
Feb 6, 202618.2518.5818.2518.4218.411.15%36,598
Feb 5, 202618.5418.7418.1518.2118.20-2.72%34,166
Feb 4, 202618.2018.7818.1518.7218.713.25%39,684
Feb 3, 202618.1418.4317.9918.1318.12-0.06%42,428
Feb 2, 202618.0518.4917.6518.1418.13-0.60%135,920
Jan 30, 202618.5018.5017.6418.2518.24-1.56%78,945
Jan 29, 202619.1219.1818.4618.5418.49-1.96%122,359
Jan 28, 202618.9519.0218.5518.9118.860.48%48,764
Jan 27, 202619.1619.2418.8018.8218.77-1.41%60,757
Jan 26, 202618.8819.2218.7719.0919.031.76%120,452
Jan 23, 202618.9619.0118.7418.7618.71-0.05%42,006
Jan 22, 202619.0119.1218.5018.7718.72-0.90%46,174
Jan 21, 202618.9419.3418.7318.9418.890.96%57,743
Jan 20, 202618.6519.2718.6018.7618.710.75%79,092
Jan 16, 202618.2418.7518.2018.6218.571.20%39,465
Jan 15, 202618.5618.9418.2518.4018.35-1.13%45,418
Jan 14, 202618.2518.7518.1318.6118.562.65%94,029
Jan 13, 202617.8918.2517.8018.1318.081.80%33,989
Jan 12, 202617.5818.0117.5417.8117.761.14%43,029
Jan 9, 202617.6917.7017.2717.6117.560.40%48,193
Jan 8, 202617.2617.8117.1417.5417.491.21%28,856
Jan 7, 202617.7517.8917.3317.3317.28-2.97%67,083
Jan 6, 202617.4417.8817.0817.8617.812.70%44,910
Jan 5, 202617.6717.7517.0617.3917.34-1.14%121,304
Jan 2, 202616.9517.8316.9517.5917.543.59%72,110
Dec 31, 202516.9517.2616.9516.9816.93-0.12%57,395
Dec 30, 202517.2417.3317.0017.0016.94-0.87%44,523
Dec 29, 202516.8417.3316.8417.1517.091.06%46,973
Dec 26, 202517.1217.2716.7816.9716.91-1.11%39,961
Dec 24, 202517.1517.5417.0617.1617.10-24,189
Dec 23, 202517.3417.8017.1417.1617.10-0.81%41,030
Dec 22, 202516.7317.6016.6417.3017.243.41%77,690
Dec 19, 202517.0517.1916.6416.7316.67-0.83%78,571
Dec 18, 202517.0417.1716.6316.8716.81-1.00%46,786
Dec 17, 202516.6417.1916.6217.0416.983.09%41,577
Dec 16, 202517.0317.1416.2516.5316.47-4.12%105,787
Dec 15, 202517.5017.5716.9217.2417.18-1.32%99,860
Dec 12, 202517.7218.0217.3217.4717.41-1.08%86,438
Dec 11, 202517.9118.1417.6417.6617.60-2.11%38,669
Dec 10, 202518.3718.7317.9018.0417.97-1.53%125,930
Dec 9, 202518.3718.5218.0618.3218.25-37,598
Dec 8, 202518.5319.2018.1118.3218.25-1.87%84,261
Dec 5, 202518.6319.3718.4618.6718.601.08%139,793
Dec 4, 202518.1718.5918.1718.4718.401.76%36,915
Dec 3, 202517.5318.5017.4318.1518.084.25%136,873
Dec 2, 202517.8617.9017.1317.4117.35-2.57%87,437
Dec 1, 202517.8618.3017.5417.8717.800.11%64,629
Nov 28, 202517.6118.0017.5617.8517.781.02%20,208
Nov 26, 202517.9018.4917.5917.6717.59-1.28%55,166
Nov 25, 202518.5618.6717.4117.9017.82-3.50%89,604
Nov 24, 202518.1118.7318.0018.5518.462.83%62,989
Nov 21, 202518.0418.6017.8418.0417.95-0.72%92,892
Nov 20, 202518.8319.1718.1518.1718.08-2.63%75,541
Nov 19, 202518.5718.7418.0618.6618.57-0.48%125,963
Nov 18, 202518.7819.0018.5418.7518.66-1.21%67,499
Nov 17, 202519.9920.3918.9818.9818.89-7.14%148,648
Nov 14, 202519.0020.4619.0020.4420.345.74%176,949
Nov 13, 202519.5419.5519.1419.3319.24-0.82%47,053
Nov 12, 202519.5419.6519.1019.4919.40-0.26%80,167
Nov 11, 202519.6519.9919.5219.5419.45-1.01%65,100
Nov 10, 202519.5519.7719.0019.7419.651.81%144,278
Nov 7, 202518.2419.4318.0419.3919.308.51%200,644
Nov 6, 202517.7918.0417.7517.8717.790.06%34,274
Nov 5, 202518.2118.2817.7517.8617.78-2.35%49,394
Nov 4, 202518.5018.6718.2018.2918.20-2.51%42,862
Nov 3, 202518.4118.7718.2518.7618.671.63%78,261
Oct 31, 202518.4518.6618.2018.4618.370.16%81,560
Oct 30, 202518.0518.5017.8918.4318.321.99%101,834
Oct 29, 202518.0218.4917.9418.0717.960.39%50,722
Oct 28, 202518.1018.1817.6318.0017.90-0.61%64,159
Oct 27, 202517.9618.4917.8918.1118.000.50%46,399
Oct 24, 202518.4518.4917.8518.0217.92-2.54%71,312
Oct 23, 202517.3818.4917.3818.4918.387.44%168,041
Oct 22, 202517.4317.9017.1817.2117.11-0.58%117,463
Oct 21, 202517.9418.0017.2817.3117.21-3.40%43,103
Oct 20, 202517.0417.9817.0417.9217.825.79%120,113
Oct 17, 202517.0617.2416.7916.9416.84-1.34%96,693
Oct 16, 202517.3617.3616.7517.1717.07-0.52%108,696
Oct 15, 202517.6817.9117.1417.2617.16-1.65%132,375
Oct 14, 202517.6517.9917.4717.5517.45-1.52%154,167