Canada markets closed

Permian Basin Royalty Trust (PBT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.50+0.75 (+6.38%)
At close: 04:00PM EDT
12.61 +0.11 (+0.88%)
After hours: 07:48PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202411.7612.6111.7012.5012.50187,900
Apr 22, 202412.0612.3611.5211.7511.75284,100
Apr 19, 202411.6212.6711.6212.1512.15255,900
Apr 18, 202411.5111.6911.3311.5811.58117,300
Apr 17, 202411.9712.1211.5111.5411.54102,500
Apr 16, 202411.9712.0211.7211.8411.8468,800
Apr 15, 202412.2712.3611.9411.9711.9791,500
Apr 12, 202412.4512.7512.0912.1812.18179,100
Apr 11, 202412.5512.5612.1812.3612.36206,100
Apr 10, 202412.6412.9112.4912.5212.52193,700
Apr 09, 202412.7612.8712.4912.6412.6495,200
Apr 08, 202412.9013.0912.6612.7212.7256,900
Apr 05, 202412.9413.1612.8312.9012.90112,600
Apr 04, 202412.5012.9812.3712.9012.90132,500
Apr 03, 202412.5212.6412.2712.4912.4990,000
Apr 02, 202412.5812.7512.2512.4212.42150,600
Apr 01, 202412.0212.5011.8812.4112.41145,600
Mar 28, 202412.0712.1611.9012.1012.10205,000
Mar 27, 202412.3212.4911.9512.1212.12223,700
Mar 27, 20240.041 Dividend
Mar 26, 202412.6812.7812.2512.3812.34149,700
Mar 25, 202413.3513.6412.6212.8112.77247,000
Mar 22, 202413.8614.0013.2813.3513.3193,800
Mar 21, 202414.3414.4913.7113.8613.81114,300
Mar 20, 202414.2214.5313.8814.3414.2986,800
Mar 19, 202413.8114.5813.8114.3414.29172,300
Mar 18, 202412.9713.9312.9013.8113.76231,700
Mar 15, 202412.8213.1712.7512.8712.8386,500
Mar 14, 202412.3913.0612.3912.8712.83137,000
Mar 13, 202412.0712.5312.0512.3012.26105,100
Mar 12, 202411.8212.1011.7512.0812.0482,200
Mar 11, 202411.7711.9011.5511.7511.7189,500
Mar 08, 202411.5111.9211.5111.8211.78110,800
Mar 07, 202411.6811.8511.5511.5511.51127,000
Mar 06, 202412.2112.2111.5911.7111.67250,900
Mar 05, 202411.1112.1511.0112.0412.00322,700
Mar 04, 202413.3613.3710.9511.1611.12691,400
Mar 01, 202413.6213.9413.3213.3713.3386,800
Feb 29, 202413.5213.8013.4813.5713.5365,300
Feb 28, 202413.1613.4713.0913.4513.4183,000
Feb 28, 20240.045 Dividend
Feb 27, 202413.0313.3412.9613.1913.1059,300
Feb 26, 202413.0713.2012.8813.0812.99105,400
Feb 23, 202413.0013.1612.8313.0712.98165,200
Feb 22, 202413.1513.2812.7113.1213.03272,300
Feb 21, 202413.7313.8013.2313.2613.1796,100
Feb 20, 202413.8413.9713.5513.7313.64115,700
Feb 16, 202413.8613.9413.5813.6313.5471,600
Feb 15, 202413.2713.8913.2713.7713.68123,600
Feb 14, 202413.6313.7713.2413.2913.2056,100
Feb 13, 202413.9013.9013.3713.4913.4066,800
Feb 12, 202413.3614.0013.3613.9013.81141,100
Feb 09, 202413.1813.4513.1113.3313.24134,300
Feb 08, 202413.8513.9913.1613.2313.14107,200
Feb 07, 202413.8113.8713.2913.7413.65215,300
Feb 06, 202414.0514.2013.7613.8613.7781,000
Feb 05, 202414.4914.5913.7114.0413.95220,700
Feb 02, 202414.1314.6514.1314.4914.3994,700
Feb 01, 202414.4514.5714.1114.1414.0581,200
Jan 31, 202414.7214.8414.2914.2914.19200,200
Jan 30, 202414.4514.7514.2814.6714.5787,400
Jan 30, 20240.031 Dividend
Jan 29, 202415.0015.1014.0614.5014.37166,600
Jan 26, 202415.4015.4214.9115.0114.8892,400
Jan 25, 202415.7115.7115.2815.3415.20101,700
Jan 24, 202415.5915.6515.3715.6515.5174,900
Jan 23, 202415.3515.7915.1915.5415.40160,500
Jan 22, 202414.7015.3714.6315.3415.20178,500
Jan 19, 202415.1515.2514.4714.6514.52276,400
Jan 18, 202414.2815.0914.1815.0914.96223,400
Jan 17, 202414.2014.2613.9014.2214.09118,300
Jan 16, 202414.3514.6014.2014.2914.16142,700
Jan 12, 202414.1514.3513.9814.1714.04152,000
Jan 11, 202413.9114.2213.8613.9713.85124,500
Jan 10, 202414.0014.3513.8013.8313.71113,300
Jan 09, 202414.1014.2113.9014.0313.9173,000
Jan 08, 202413.9514.2213.8414.1414.02102,000
Jan 05, 202413.9514.0813.7914.0413.92153,700
Jan 04, 202414.4714.5713.9913.9913.87130,100
Jan 03, 202414.0814.4313.9314.2514.1293,600
Jan 02, 202414.1814.5913.9514.0713.95119,700
Dec 29, 202314.0314.4713.8013.9613.84300,100
Dec 28, 202314.0014.3213.7514.0813.96260,200
Dec 28, 20230.106 Dividend
Dec 27, 202314.8814.9213.9114.1013.87272,600
Dec 26, 202314.8015.2514.7514.8014.56180,200
Dec 22, 202314.5014.9314.5014.7114.47176,900
Dec 21, 202314.4714.9414.3514.4214.19148,900
Dec 20, 202315.0215.2414.5514.6014.36122,600
Dec 19, 202315.1615.4014.9114.9914.75118,600
Dec 18, 202315.5515.9214.9915.0814.83133,700
Dec 15, 202315.3715.7215.2215.4415.19112,800
Dec 14, 202315.0015.5614.8515.3215.07169,700
Dec 13, 202314.7515.4414.4114.7214.48466,900
Dec 12, 202314.8615.1514.5014.8014.56225,100
Dec 11, 202315.3115.5214.7515.0814.83164,600
Dec 08, 202315.1515.5715.1415.2615.01111,700
Dec 07, 202315.3815.6714.9515.1114.86116,700
Dec 06, 202315.8516.2015.1015.3215.07324,600
Dec 05, 202316.4016.5315.8715.9315.67102,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...