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 (%)
Jun 30, 2022 15.60 15.99 15.01 15.14 269,546 -0.85(-5.32%)
Jun 29, 2022 16.90 16.90 15.46 15.99 200,045 -0.41(-2.50%)
Jun 28, 2022 16.44 16.92 15.94 16.40 240,351 +0.33(+2.04%)
Jun 27, 2022 15.17 16.20 15.05 16.07 214,990 +1.00(+6.64%)
Jun 24, 2022 15.19 15.91 14.92 15.07 351,584 +0.22(+1.47%)
Jun 23, 2022 17.06 17.29 14.73 14.85 519,606 -2.17(-12.77%)
Jun 22, 2022 16.39 17.33 16.01 17.02 402,975 -0.44(-2.50%)
Jun 21, 2022 16.40 17.94 16.39 17.46 294,913 +1.32(+8.17%)
Jun 17, 2022 18.20 18.55 15.98 16.14 648,117 -1.74(-9.72%)
Jun 16, 2022 18.25 18.56 17.47 17.88 490,323 -0.78(-4.19%)
Jun 15, 2022 19.55 19.82 18.24 18.66 373,764 -0.60(-3.12%)
Jun 14, 2022 18.63 20.15 18.58 19.26 366,675 +0.70(+3.77%)
Jun 13, 2022 18.74 19.48 17.40 18.56 637,167 -0.86(-4.40%)
Jun 10, 2022 20.13 21.00 18.87 19.42 587,954 -0.32(-1.61%)
Jun 09, 2022 18.67 19.96 17.98 19.74 567,006 +0.90(+4.78%)
Jun 08, 2022 18.18 19.52 17.85 18.83 704,520 +0.98(+5.50%)
Jun 07, 2022 17.47 18.35 17.36 17.85 376,733 +0.45(+2.62%)
Jun 06, 2022 17.26 17.44 17.07 17.40 268,145 +0.45(+2.63%)
Jun 03, 2022 16.61 17.22 16.61 16.95 211,137 +0.25(+1.53%)
Jun 02, 2022 16.84 17.32 16.51 16.70 256,172 -0.23(-1.34%)
Jun 01, 2022 16.33 16.96 16.02 16.92 360,752 +0.92(+5.74%)
May 31, 2022 16.08 16.35 15.76 16.01 276,367 +0.12(+0.74%)
May 27, 2022 15.30 16.04 15.00 15.89 346,423 +0.80(+5.34%)
May 26, 2022 15.38 15.71 14.97 15.08 406,258 -0.44(-2.87%)
May 25, 2022 15.25 15.88 14.82 15.53 346,052 +0.33(+2.15%)
May 24, 2022 14.98 15.38 14.63 15.20 229,192 +0.01(+0.06%)
May 23, 2022 14.66 15.38 14.19 15.19 576,035 +0.30(+2.01%)
May 20, 2022 12.91 14.98 12.87 14.89 1,497,751 +2.18(+17.14%)
May 19, 2022 12.28 13.00 12.19 12.71 169,824 +0.11(+0.86%)
May 18, 2022 12.52 13.15 12.49 12.60 281,882 -0.09(-0.72%)
May 17, 2022 12.39 13.25 12.32 12.69 649,104 +0.42(+3.40%)
May 16, 2022 11.94 12.74 11.94 12.28 234,585 +0.35(+2.89%)
May 13, 2022 11.80 12.26 11.70 11.93 211,212 +0.31(+2.66%)
May 12, 2022 11.81 12.04 11.43 11.62 275,422 -0.27(-2.29%)
May 11, 2022 11.81 12.52 11.81 11.89 157,503 +0.12(+1.00%)
May 10, 2022 11.83 12.39 11.70 11.78 159,588 +0.03(+0.23%)
May 09, 2022 12.17 12.26 11.23 11.75 577,154 -0.44(-3.65%)
May 06, 2022 12.24 12.45 11.99 12.19 191,862 -0.04(-0.30%)
May 05, 2022 12.70 12.83 12.20 12.23 250,758 -0.29(-2.32%)
May 04, 2022 12.10 12.66 12.10 12.52 315,072 +0.66(+5.59%)
May 03, 2022 11.76 12.14 11.76 11.86 78,506 +0.10(+0.85%)
May 02, 2022 11.77 12.08 11.70 11.76 162,165 -0.15(-1.30%)
Apr 29, 2022 12.35 12.44 11.89 11.91 143,312 -0.33(-2.67%)
Apr 28, 2022 12.24 12.39 11.67 12.24 279,600 +0.11(+0.91%)
Apr 27, 2022 11.98 12.54 11.90 12.13 186,289 +0.14(+1.13%)
Apr 26, 2022 11.85 12.34 11.85 11.99 284,057 +0.05(+0.45%)
Apr 25, 2022 11.77 11.99 11.50 11.94 170,062 -0.13(-1.05%)
Apr 22, 2022 12.14 12.72 12.06 12.07 288,517 -0.24(-1.99%)
Apr 21, 2022 12.68 12.95 12.14 12.31 301,589 -0.24(-1.95%)
Apr 20, 2022 12.46 12.87 12.24 12.56 325,271 +0.14(+1.09%)
Apr 19, 2022 12.36 12.82 12.36 12.42 216,931 +0.06(+0.51%)
Apr 18, 2022 11.66 12.67 11.57 12.36 237,367 +0.70(+5.98%)
Apr 14, 2022 11.19 11.81 11.17 11.66 132,623 +0.42(+3.71%)
Apr 13, 2022 10.96 11.50 10.89 11.24 109,661 +0.20(+1.80%)
Apr 12, 2022 10.43 11.32 10.43 11.04 228,228 +0.63(+6.00%)
Apr 11, 2022 10.83 10.87 10.33 10.42 258,760 -0.45(-4.17%)
Apr 08, 2022 11.18 11.18 10.82 10.87 112,303 -0.11(-0.99%)
Apr 07, 2022 10.87 11.24 10.57 10.98 233,425 +0.11(+1.00%)
Apr 06, 2022 11.25 11.39 10.74 10.87 249,776 -0.45(-4.00%)
Apr 05, 2022 11.32 11.56 11.11 11.32 199,030 -0.10(-0.87%)
Apr 04, 2022 11.55 11.73 10.98 11.42 252,434 -0.22(-1.87%)
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.