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 (%)
Jan 31, 2023 22.49 23.03 22.28 22.65 103,501 +0.28(+1.25%)
Jan 30, 2023 22.37 23.06 22.10 22.37 147,149 -0.28(-1.25%)
Jan 27, 2023 24.02 24.02 22.49 22.65 272,783 -1.48(-6.13%)
Jan 26, 2023 24.70 24.70 23.82 24.13 207,592 -0.46(-1.88%)
Jan 25, 2023 23.97 24.70 23.70 24.59 170,672 +0.30(+1.23%)
Jan 24, 2023 24.39 24.49 23.65 24.29 193,221 +0.42(+1.77%)
Jan 23, 2023 23.76 24.96 23.38 23.87 484,913 -0.13(-0.56%)
Jan 20, 2023 22.49 24.55 20.70 24.00 621,585 -0.25(-1.03%)
Jan 19, 2023 23.45 24.59 23.35 24.25 306,581 +0.65(+2.77%)
Jan 18, 2023 23.77 24.37 23.37 23.60 388,871 -0.03(-0.12%)
Jan 17, 2023 23.24 23.78 22.80 23.63 207,934 +0.37(+1.61%)
Jan 13, 2023 22.09 23.27 22.09 23.25 219,767 +1.10(+4.99%)
Jan 12, 2023 21.61 22.86 21.49 22.15 174,497 +0.71(+3.32%)
Jan 11, 2023 20.64 21.51 20.60 21.44 154,175 +0.87(+4.25%)
Jan 10, 2023 20.76 20.89 19.93 20.57 221,331 -0.39(-1.88%)
Jan 09, 2023 20.60 21.29 20.39 20.96 196,165 +0.95(+4.75%)
Jan 06, 2023 19.60 20.36 19.49 20.01 282,390 +0.60(+3.07%)
Jan 05, 2023 20.64 20.74 19.38 19.41 589,553 -1.45(-6.95%)
Jan 04, 2023 21.13 21.74 20.51 20.86 294,946 -0.69(-3.21%)
Jan 03, 2023 24.21 24.45 20.97 21.55 751,010 -2.65(-10.95%)
Dec 30, 2022 22.66 24.38 22.58 24.21 451,525 +1.17(+5.09%)
Dec 29, 2022 22.76 23.53 22.73 23.03 213,941 +0.31(+1.34%)
Dec 28, 2022 23.38 23.38 22.32 22.73 325,284 -0.64(-2.75%)
Dec 27, 2022 23.24 23.98 23.06 23.37 355,408 -0.35(-1.50%)
Dec 23, 2022 22.10 23.78 22.10 23.73 485,810 +1.83(+8.37%)
Dec 22, 2022 22.62 22.62 21.60 21.89 169,050 -0.49(-2.19%)
Dec 21, 2022 21.51 22.72 21.28 22.38 379,059 +1.10(+5.18%)
Dec 20, 2022 20.71 21.44 20.48 21.28 184,177 +0.58(+2.78%)
Dec 19, 2022 21.82 22.05 20.26 20.71 389,114 -0.87(-4.04%)
Dec 16, 2022 21.56 21.82 21.10 21.58 255,390 +0.02(+0.09%)
Dec 15, 2022 21.65 22.01 20.88 21.56 241,983 -0.35(-1.62%)
Dec 14, 2022 21.79 22.56 21.49 21.91 729,729 +0.42(+1.96%)
Dec 13, 2022 21.84 21.87 21.06 21.49 142,360 +0.21(+0.99%)
Dec 12, 2022 20.91 21.88 20.62 21.28 401,083 +0.66(+3.21%)
Dec 09, 2022 20.85 21.29 20.14 20.62 216,553 -0.21(-1.01%)
Dec 08, 2022 20.67 21.05 20.25 20.83 403,440 +0.47(+2.31%)
Dec 07, 2022 20.23 20.82 19.88 20.36 356,801 +0.29(+1.43%)
Dec 06, 2022 20.13 20.59 19.79 20.07 256,850 +0.05(+0.24%)
Dec 05, 2022 20.34 20.82 19.98 20.02 231,099 -0.03(-0.14%)
Dec 02, 2022 19.93 20.50 19.87 20.05 159,375 +0.33(+1.65%)
Dec 01, 2022 19.84 20.29 19.71 19.73 141,014 +0.20(+1.03%)
Nov 30, 2022 19.68 19.83 19.26 19.53 102,960 +0.13(+0.69%)
Nov 29, 2022 19.69 20.08 19.39 19.39 107,279 +0.14(+0.75%)
Nov 28, 2022 19.70 20.17 18.87 19.25 280,729 -0.74(-3.68%)
Nov 25, 2022 18.87 20.16 18.72 19.98 192,027 +0.82(+4.29%)
Nov 23, 2022 19.20 19.47 18.77 19.16 184,903 -0.01(-0.05%)
Nov 22, 2022 19.09 19.52 18.49 19.17 171,620 +0.11(+0.55%)
Nov 21, 2022 18.15 19.12 17.05 19.07 403,175 +0.55(+2.99%)
Nov 18, 2022 20.53 21.20 15.90 18.51 1,742,240 -2.42(-11.55%)
Nov 17, 2022 20.86 21.32 20.53 20.93 273,562 -0.17(-0.81%)
Nov 16, 2022 20.95 21.21 20.56 21.10 220,396 +0.19(+0.91%)
Nov 15, 2022 21.38 21.38 20.37 20.91 356,048 +0.06(+0.27%)
Nov 14, 2022 20.59 21.74 20.33 20.85 504,016 +0.53(+2.58%)
Nov 11, 2022 20.42 20.84 20.06 20.33 135,257 +0.28(+1.38%)
Nov 10, 2022 20.47 20.51 19.82 20.05 207,391 -0.03(-0.14%)
Nov 09, 2022 20.69 20.79 19.40 20.08 285,528 -1.06(-5.02%)
Nov 08, 2022 20.56 21.14 20.08 21.14 366,321 +0.77(+3.80%)
Nov 07, 2022 20.77 20.92 20.24 20.36 270,662 -0.25(-1.21%)
Nov 04, 2022 21.01 21.01 20.32 20.61 182,146 +0.00(+0.00%)
Nov 03, 2022 19.82 20.87 19.80 20.61 171,294 +0.35(+1.74%)
Nov 02, 2022 20.29 21.00 19.98 20.26 264,441 +0.11(+0.52%)
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.