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 (%)
Dec 29, 2023 13.91 14.34 13.68 13.84 302,822 -0.12(-0.85%)
Dec 28, 2023 13.88 14.19 13.63 13.95 262,536 +0.09(+0.62%)
Dec 27, 2023 14.64 14.68 13.68 13.87 277,173 -0.69(-4.73%)
Dec 26, 2023 14.56 15.00 14.51 14.56 182,949 +0.09(+0.61%)
Dec 22, 2023 14.26 14.69 14.26 14.47 179,884 +0.29(+2.01%)
Dec 21, 2023 14.23 14.70 14.12 14.18 151,408 -0.18(-1.23%)
Dec 20, 2023 14.77 14.99 14.31 14.36 124,634 -0.38(-2.60%)
Dec 19, 2023 14.91 15.15 14.66 14.74 120,574 -0.09(-0.60%)
Dec 18, 2023 15.30 15.66 14.74 14.83 135,921 -0.35(-2.33%)
Dec 15, 2023 15.12 15.46 14.97 15.19 114,645 +0.12(+0.78%)
Dec 14, 2023 14.75 15.31 14.61 15.07 172,483 +0.59(+4.08%)
Dec 13, 2023 14.51 15.19 14.17 14.48 474,652 -0.08(-0.54%)
Dec 12, 2023 14.62 14.90 14.26 14.56 228,839 -0.28(-1.86%)
Dec 11, 2023 15.06 15.27 14.51 14.83 167,383 -0.18(-1.18%)
Dec 08, 2023 14.90 15.32 14.89 15.01 113,606 +0.15(+0.99%)
Dec 07, 2023 15.13 15.41 14.71 14.86 118,625 -0.21(-1.37%)
Dec 06, 2023 15.59 15.93 14.85 15.07 330,026 -0.60(-3.83%)
Dec 05, 2023 16.13 16.26 15.61 15.67 104,651 -0.59(-3.63%)
Dec 04, 2023 16.50 16.86 16.19 16.26 104,475 -0.48(-2.88%)
Dec 01, 2023 16.33 16.83 16.33 16.74 125,694 +0.17(+1.01%)
Nov 30, 2023 16.59 17.11 16.38 16.57 112,083 -0.02(-0.12%)
Nov 29, 2023 17.13 17.27 16.28 16.59 127,906 -0.28(-1.65%)
Nov 28, 2023 17.23 17.53 16.64 16.87 109,322 -0.45(-2.59%)
Nov 27, 2023 17.93 18.02 17.25 17.32 99,956 -0.54(-3.00%)
Nov 24, 2023 17.28 17.98 17.28 17.86 46,701 +0.45(+2.58%)
Nov 22, 2023 17.03 17.48 16.95 17.41 60,737 +0.01(+0.06%)
Nov 21, 2023 17.64 17.79 17.36 17.40 74,577 -0.41(-2.30%)
Nov 20, 2023 18.38 18.70 17.74 17.81 69,854 -0.48(-2.61%)
Nov 17, 2023 18.27 19.24 18.11 18.29 156,587 +0.51(+2.85%)
Nov 16, 2023 17.57 17.88 17.54 17.78 115,803 +0.13(+0.72%)
Nov 15, 2023 18.22 18.68 17.65 17.65 331,369 -0.72(-3.93%)
Nov 14, 2023 17.74 18.42 17.65 18.37 147,941 +0.63(+3.57%)
Nov 13, 2023 16.98 17.82 16.98 17.74 111,333 +0.80(+4.72%)
Nov 10, 2023 15.44 17.06 14.67 16.94 393,155 +1.25(+7.95%)
Nov 09, 2023 16.56 17.02 15.69 15.69 288,828 -0.88(-5.29%)
Nov 08, 2023 16.81 17.09 16.37 16.57 225,420 -0.60(-3.52%)
Nov 07, 2023 17.25 17.53 16.64 17.17 174,604 -0.43(-2.44%)
Nov 06, 2023 18.34 18.44 17.42 17.60 223,246 -0.94(-5.05%)
Nov 03, 2023 18.92 18.92 18.14 18.54 194,187 -0.39(-2.06%)
Nov 02, 2023 18.73 19.24 18.73 18.93 86,074 +0.04(+0.21%)
Nov 01, 2023 19.38 19.38 18.85 18.89 54,482 -0.46(-2.37%)
Oct 31, 2023 19.11 19.49 18.79 19.35 81,633 -0.05(-0.25%)
Oct 30, 2023 19.57 19.69 19.26 19.40 99,143 -0.12(-0.63%)
Oct 27, 2023 19.70 19.70 19.28 19.52 48,891 -0.14(-0.69%)
Oct 26, 2023 19.33 19.79 19.31 19.66 64,489 +0.16(+0.80%)
Oct 25, 2023 19.60 19.71 19.25 19.50 58,252 -0.08(-0.40%)
Oct 24, 2023 19.41 19.83 19.02 19.58 57,977 +0.17(+0.85%)
Oct 23, 2023 19.50 20.04 19.36 19.41 104,302 -0.57(-2.87%)
Oct 20, 2023 20.51 20.65 19.84 19.99 97,276 -0.68(-3.29%)
Oct 19, 2023 19.73 20.74 19.73 20.67 72,999 +0.72(+3.61%)
Oct 18, 2023 20.69 20.87 19.70 19.95 179,472 -0.58(-2.84%)
Oct 17, 2023 20.16 20.67 19.97 20.53 72,599 +0.32(+1.59%)
Oct 16, 2023 20.58 20.63 20.20 20.21 91,194 -0.25(-1.24%)
Oct 13, 2023 20.25 20.52 20.07 20.46 77,373 +0.46(+2.28%)
Oct 12, 2023 20.23 20.24 19.71 20.01 67,939 -0.16(-0.77%)
Oct 11, 2023 20.31 20.40 19.94 20.16 40,052 -0.15(-0.72%)
Oct 10, 2023 20.26 20.50 20.13 20.31 52,686 +0.18(+0.87%)
Oct 09, 2023 20.09 20.52 19.85 20.13 75,033 +0.35(+1.77%)
Oct 06, 2023 19.19 19.93 19.19 19.78 83,864 +0.59(+3.09%)
Oct 05, 2023 18.74 19.28 18.52 19.19 110,196 +0.20(+1.08%)
Oct 04, 2023 19.55 19.64 18.69 18.99 186,203 -0.72(-3.65%)
Oct 03, 2023 20.02 20.19 19.56 19.71 106,256 -0.51(-2.50%)
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.