Skip to main content

Permian Basin Royalty Trust (NY: PBT )

12.10 -0.02 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 12.07 12.00 11.90 12.10 205,043 -0.02(-0.17%)
Mar 27, 2024 12.32 12.49 11.95 12.12 223,713 -0.22(-1.77%)
Mar 26, 2024 12.64 12.74 12.21 12.34 150,183 -0.43(-3.36%)
Mar 25, 2024 13.31 13.59 12.58 12.77 247,876 -0.54(-4.04%)
Mar 22, 2024 13.81 13.96 13.24 13.31 94,203 -0.51(-3.68%)
Mar 21, 2024 14.29 14.44 13.66 13.81 114,676 -0.48(-3.35%)
Mar 20, 2024 14.17 14.48 13.83 14.29 87,115 +0.00(+0.00%)
Mar 19, 2024 13.76 14.53 13.76 14.29 172,859 +0.53(+3.84%)
Mar 18, 2024 12.93 13.88 12.86 13.76 232,603 +0.94(+7.30%)
Mar 15, 2024 12.78 13.12 12.71 12.83 86,840 +0.00(+0.00%)
Mar 14, 2024 12.35 13.02 12.35 12.83 137,481 +0.57(+4.63%)
Mar 13, 2024 12.03 12.49 12.01 12.26 105,488 +0.22(+1.82%)
Mar 12, 2024 11.78 12.06 11.71 12.04 82,501 +0.33(+2.81%)
Mar 11, 2024 11.73 11.86 11.51 11.71 89,837 -0.07(-0.59%)
Mar 08, 2024 11.47 11.88 11.47 11.78 111,168 +0.27(+2.34%)
Mar 07, 2024 11.64 11.81 11.51 11.51 127,445 -0.16(-1.37%)
Mar 06, 2024 12.17 12.17 11.55 11.67 251,721 -0.33(-2.74%)
Mar 05, 2024 11.07 12.11 10.97 12.00 323,796 +0.88(+7.89%)
Mar 04, 2024 13.32 13.33 10.91 11.12 693,112 -2.20(-16.53%)
Mar 01, 2024 13.57 13.89 13.28 13.33 87,220 -0.20(-1.47%)
Feb 29, 2024 13.47 13.76 13.43 13.52 65,525 +0.12(+0.89%)
Feb 28, 2024 13.12 13.43 13.05 13.41 83,283 +0.30(+2.32%)
Feb 27, 2024 12.94 13.25 12.87 13.10 59,751 +0.11(+0.84%)
Feb 26, 2024 12.98 13.11 12.79 12.99 106,160 +0.01(+0.08%)
Feb 23, 2024 12.91 13.07 12.74 12.98 166,348 -0.05(-0.38%)
Feb 22, 2024 13.06 13.19 12.62 13.03 274,180 -0.14(-1.06%)
Feb 21, 2024 13.64 13.71 13.14 13.17 96,751 -0.47(-3.42%)
Feb 20, 2024 13.75 13.88 13.46 13.64 116,466 +0.10(+0.73%)
Feb 16, 2024 13.77 13.84 13.49 13.54 72,117 -0.14(-1.02%)
Feb 15, 2024 13.18 13.80 13.18 13.68 124,441 +0.48(+3.61%)
Feb 14, 2024 13.54 13.67 13.15 13.20 56,519 -0.20(-1.48%)
Feb 13, 2024 13.81 13.81 13.28 13.40 67,282 -0.41(-2.95%)
Feb 12, 2024 13.27 13.91 13.27 13.81 141,637 +0.57(+4.28%)
Feb 09, 2024 13.09 13.36 13.02 13.24 135,175 +0.10(+0.76%)
Feb 08, 2024 13.76 13.90 13.07 13.14 107,936 -0.51(-3.71%)
Feb 07, 2024 13.72 13.78 13.20 13.65 216,728 -0.12(-0.87%)
Feb 06, 2024 13.95 14.10 13.67 13.77 81,550 -0.18(-1.28%)
Feb 05, 2024 14.39 14.49 13.62 13.94 222,258 -0.45(-3.11%)
Feb 02, 2024 14.03 14.55 14.03 14.39 95,345 +0.35(+2.48%)
Feb 01, 2024 14.35 14.47 14.01 14.04 81,761 -0.15(-1.05%)
Jan 31, 2024 14.62 14.74 14.19 14.19 201,528 -0.38(-2.59%)
Jan 30, 2024 14.35 14.65 14.18 14.57 88,078 +0.20(+1.39%)
Jan 29, 2024 14.87 14.97 13.93 14.37 168,094 -0.51(-3.40%)
Jan 26, 2024 15.26 15.28 14.78 14.88 93,232 -0.33(-2.15%)
Jan 25, 2024 15.57 15.57 15.14 15.20 102,577 -0.31(-1.98%)
Jan 24, 2024 15.45 15.51 15.23 15.51 75,559 +0.11(+0.71%)
Jan 23, 2024 15.21 15.65 15.05 15.40 161,999 +0.20(+1.30%)
Jan 22, 2024 14.57 15.23 14.49 15.20 180,102 +0.68(+4.71%)
Jan 19, 2024 15.02 15.11 14.34 14.52 278,936 -0.44(-2.92%)
Jan 18, 2024 14.15 14.96 14.05 14.96 225,381 +0.86(+6.12%)
Jan 17, 2024 14.07 14.13 13.78 14.09 119,331 -0.07(-0.49%)
Jan 16, 2024 14.22 14.47 14.07 14.16 144,008 +0.12(+0.85%)
Jan 12, 2024 14.02 14.22 13.86 14.04 153,348 +0.20(+1.43%)
Jan 11, 2024 13.79 14.09 13.73 13.85 125,616 +0.14(+1.01%)
Jan 10, 2024 13.88 14.22 13.68 13.71 114,355 -0.20(-1.43%)
Jan 09, 2024 13.97 14.09 13.78 13.91 73,676 -0.11(-0.78%)
Jan 08, 2024 13.83 14.09 13.72 14.01 102,914 +0.10(+0.71%)
Jan 05, 2024 13.83 13.95 13.67 13.91 155,029 +0.05(+0.36%)
Jan 04, 2024 14.34 14.44 13.87 13.87 131,260 -0.26(-1.82%)
Jan 03, 2024 13.95 14.30 13.81 14.12 94,422 +0.18(+1.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.