Permian Basin Royalty Trust Common Stock (PBT)

Last Price31.62

Change-0.79 (-2.44%)

NYSE · Last Trade: Oct 31st, 12:20 AM EDT

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Permian Basin Royalty Trust Common Stock (PBT)

Date Range:

2026-07-31 - 2026-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	32.59	32.60	31.31	31.62	79,206	31.62
10/29/2026	33.50	33.50	32.27	32.46	76,359	32.41
10/28/2026	33.08	33.89	33.06	33.40	237,668	33.35
10/27/2026	33.38	34.02	32.90	33.08	54,114	33.03
10/26/2026	33.62	33.74	33.18	33.59	41,536	33.54
10/23/2026	33.30	34.10	33.18	33.68	26,275	33.63
10/22/2026	33.62	34.04	32.72	33.27	39,295	33.22
10/21/2026	34.14	34.29	33.30	33.62	46,257	33.57
10/20/2026	34.14	34.30	33.31	33.92	45,764	33.87
10/19/2026	33.00	33.98	32.94	33.85	81,734	33.80
10/16/2026	33.48	33.88	32.98	33.14	195,598	33.09
10/15/2026	34.80	34.86	33.19	33.62	94,426	33.57
10/14/2026	35.48	35.72	34.52	34.60	105,229	34.55
10/13/2026	35.80	36.10	34.00	35.39	80,664	35.34
10/12/2026	35.00	36.10	34.97	35.65	301,112	35.60
10/09/2026	34.84	35.46	34.33	34.86	411,990	34.81
10/08/2026	33.86	35.27	33.86	34.85	136,896	34.80
10/07/2026	33.21	33.85	33.00	33.60	393,880	33.55
10/06/2026	32.20	33.88	32.20	33.55	870,750	33.50
10/05/2026	31.47	33.41	31.00	32.34	889,476	32.30
10/02/2026	30.80	31.75	30.76	31.57	86,783	31.53
10/01/2026	31.09	31.94	30.72	31.31	108,108	31.27
9/30/2026	32.26	32.63	31.44	31.48	57,414	31.44
9/29/2026	32.05	32.85	32.05	32.22	99,310	32.16
9/28/2026	33.53	33.71	32.64	32.77	68,148	32.70
9/25/2026	33.30	33.90	33.00	33.53	66,329	33.46
9/24/2026	33.03	33.88	32.60	33.74	31,265	33.67
9/23/2026	33.11	33.33	32.59	33.12	44,229	33.05
9/22/2026	32.90	33.50	32.00	33.03	105,050	32.96
9/21/2026	35.00	35.14	33.22	33.26	119,085	33.19
9/18/2026	34.83	35.70	34.75	35.30	248,975	35.23
9/17/2026	34.50	35.00	34.04	34.86	62,473	34.79
9/16/2026	35.51	35.53	34.60	34.85	177,385	34.78
9/15/2026	35.36	37.00	35.25	36.11	167,606	36.04
9/14/2026	35.70	35.70	35.41	35.58	60,976	35.51
9/11/2026	35.35	35.71	34.99	35.45	93,482	35.38
9/10/2026	35.50	35.80	35.01	35.55	147,154	35.48
9/09/2026	35.00	35.45	34.90	35.27	77,461	35.20
9/08/2026	34.60	35.27	34.25	34.81	89,516	34.74
9/04/2026	34.17	34.30	33.60	34.18	72,039	34.11
9/03/2026	34.25	34.59	33.97	34.40	58,521	34.33
9/02/2026	34.01	34.38	33.51	34.29	123,034	34.22
9/01/2026	34.40	34.77	33.88	34.05	81,181	33.98
8/31/2026	34.00	34.56	33.61	33.77	95,250	33.70
8/28/2026	33.70	34.37	33.66	33.82	65,528	33.73
8/27/2026	33.67	34.73	33.37	33.68	80,988	33.59
8/26/2026	34.53	34.53	32.75	33.75	129,259	33.66
8/25/2026	34.48	35.29	34.34	34.61	74,651	34.52
8/24/2026	34.57	35.50	34.24	34.75	93,518	34.66
8/21/2026	34.08	35.00	34.08	34.27	83,675	34.18
8/20/2026	34.18	35.50	33.55	34.07	114,144	33.98
8/19/2026	33.44	34.17	33.10	33.86	152,678	33.77
8/18/2026	33.98	34.01	32.83	33.17	61,183	33.08
8/17/2026	32.69	33.78	32.21	32.92	134,429	32.84
8/14/2026	33.89	34.75	32.29	32.69	141,433	32.61
8/13/2026	33.32	33.80	32.81	33.50	100,567	33.41
8/12/2026	32.92	34.10	32.92	33.41	87,703	33.32
8/11/2026	32.21	33.60	32.00	32.71	86,770	32.63
8/10/2026	31.94	33.22	31.89	32.55	118,986	32.47
8/07/2026	31.55	32.50	31.02	32.01	101,434	31.93
8/06/2026	34.52	34.53	30.82	31.47	384,362	31.39
8/05/2026	32.35	35.42	30.33	34.53	346,410	34.44
8/04/2026	30.02	33.60	29.92	32.41	416,809	32.33
8/03/2026	29.15	30.57	28.99	30.33	202,074	30.25
7/31/2026	29.80	30.70	29.19	29.61	179,104	29.53