Advertisement
Advertisement
U.S. markets close in 4 hours 1 minute
Advertisement
Advertisement
Advertisement
Advertisement

Permian Basin Royalty Trust (PBT)

NYSE - Nasdaq Real Time Price. Currency in USD
20.93+0.87 (+4.32%)
As of 11:56AM EST. Market open.
Advertisement
Advertisement
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 202220.5320.9420.2220.9320.9328,795
Nov 28, 202220.6221.1219.7620.1520.15268,100
Nov 25, 202219.7621.1119.6020.9220.92183,400
Nov 23, 202220.1020.3819.6520.0620.06176,400
Nov 22, 202219.9920.4419.3620.0720.07163,900
Nov 21, 202219.0020.0217.8519.9619.96385,100
Nov 18, 202221.4922.1916.6519.3819.381,663,800
Nov 17, 202221.8422.3221.4921.9121.91261,300
Nov 16, 202221.9322.2121.5222.0922.09210,500
Nov 15, 202222.3822.3821.3321.8921.89340,100
Nov 14, 202221.5622.7621.2821.8321.83481,400
Nov 11, 202221.3821.8221.0021.2821.28129,200
Nov 10, 202221.4321.4720.7520.9920.99198,100
Nov 09, 202221.6621.7620.3121.0221.02272,700
Nov 08, 202221.5222.1321.0222.1322.13350,300
Nov 07, 202221.7521.9021.1921.3221.32258,500
Nov 04, 202222.0022.0021.2721.5821.58173,900
Nov 03, 202220.7521.8520.7321.5821.58163,600
Nov 02, 202221.2421.9920.9221.2121.21252,600
Nov 01, 202221.1921.7320.8821.1021.10247,600
Oct 31, 202220.5921.7620.2820.6820.68316,900
Oct 28, 202220.6920.9019.9020.5920.59247,000
Oct 28, 20220.209 Dividend
Oct 27, 202221.4221.8520.4320.7120.50573,400
Oct 26, 202219.4021.4219.1620.9220.71872,500
Oct 25, 202218.9719.6118.8419.4819.28270,400
Oct 24, 202218.7519.4018.2018.9118.72324,800
Oct 21, 202218.5019.0018.0518.6618.47215,000
Oct 20, 202218.4819.0118.2018.3718.18148,300
Oct 19, 202217.6618.4717.4518.1617.98150,600
Oct 18, 202217.7317.9517.1717.7317.55133,200
Oct 17, 202218.1618.5017.4617.6217.44171,900
Oct 14, 202218.1518.5017.5217.6517.4779,800
Oct 13, 202217.4918.5017.2118.4218.23117,000
Oct 12, 202217.3017.8817.2017.5417.3679,200
Oct 11, 202217.5017.6717.2617.4617.28157,900
Oct 10, 202218.2418.7617.6117.8517.67134,900
Oct 07, 202218.2219.1218.0818.3218.14257,100
Oct 06, 202217.5018.3917.1118.0717.89325,200
Oct 05, 202218.0018.0417.2417.3717.19221,600
Oct 04, 202217.5718.1917.5717.7117.53236,300
Oct 03, 202216.9017.7016.8317.3417.17131,800
Sep 30, 202215.6316.3715.6316.3316.1780,900
Sep 29, 202215.8616.0415.4615.7615.60169,900
Sep 29, 20220.224 Dividend
Sep 28, 202215.5516.3615.4716.2515.86209,400
Sep 27, 202215.1915.9414.9815.5015.13324,300
Sep 26, 202215.4515.9814.8214.8214.47181,600
Sep 23, 202216.3316.4415.4915.7015.33229,100
Sep 22, 202217.2117.3016.6416.7416.34127,700
Sep 21, 202217.3417.3416.8816.9616.56123,200
Sep 20, 202216.7817.2116.4917.1316.72126,100
Sep 19, 202216.3416.9016.1416.7816.38116,700
Sep 16, 202216.9317.0016.0416.5316.14239,300
Sep 15, 202217.9518.0216.9917.2116.80304,900
Sep 14, 202217.4218.3217.4217.9717.54270,600
Sep 13, 202217.4418.6017.0317.2916.88414,000
Sep 12, 202217.1317.5416.8817.4517.04183,600
Sep 09, 202217.1017.2116.8117.0016.60177,900
Sep 08, 202217.1317.3516.7616.9016.50193,700
Sep 07, 202217.2717.5416.5117.0116.61336,400
Sep 06, 202217.7518.0017.5217.6817.26222,200
Sep 02, 202217.7018.0717.4017.6517.23236,500
Sep 01, 202217.1917.6316.5317.6317.21282,600
Aug 31, 202216.5817.5616.5417.4917.07132,300
Aug 30, 202217.4517.4516.6417.0516.65276,500
Aug 30, 20220.196 Dividend
Aug 29, 202217.6818.2917.3817.6617.05388,200
Aug 26, 202217.8018.0017.4917.7317.12314,300
Aug 25, 202217.8417.8617.4917.8017.18141,900
Aug 24, 202217.7918.1617.5117.6016.99338,100
Aug 23, 202218.2018.8217.7317.7917.17221,700
Aug 22, 202217.9018.2517.5317.9417.32427,200
Aug 19, 202219.0219.1017.8417.9917.37385,300
Aug 18, 202219.2619.5619.0619.4118.74181,800
Aug 17, 202217.9319.1217.9019.0118.35185,500
Aug 16, 202217.7518.3917.7518.1117.48153,800
Aug 15, 202217.9117.9917.4817.8717.25396,500
Aug 12, 202219.6719.6718.4818.5517.91402,200
Aug 11, 202219.1519.9919.1019.7019.02287,300
Aug 10, 202219.0019.1318.4719.0418.38150,100
Aug 09, 202218.8019.2518.6418.8418.1967,700
Aug 08, 202218.0518.8417.7818.6518.01117,200
Aug 05, 202217.5318.2817.4717.9217.30112,800
Aug 04, 202218.5318.8417.6217.8417.22250,300
Aug 03, 202219.4219.4218.4018.6618.01221,000
Aug 02, 202219.3419.8419.1819.3518.6881,300
Aug 01, 202219.8519.8519.0219.4718.80229,900
Jul 29, 202220.3821.1919.9120.0019.31375,400
Jul 28, 202219.6620.7419.6020.3619.66280,200
Jul 28, 20220.164 Dividend
Jul 27, 202219.0019.9018.7219.8018.96144,000
Jul 26, 202219.7019.8718.8619.0918.28330,400
Jul 25, 202218.6019.7018.2519.4718.64217,300
Jul 22, 202218.1218.8717.7018.2017.43295,800
Jul 21, 202217.7318.4617.0018.2617.48261,200
Jul 20, 202217.5518.2116.9018.2117.43247,500
Jul 19, 202215.7517.5115.7517.4716.73262,700
Jul 18, 202215.2715.9815.1715.7015.03385,200
Jul 15, 202215.4415.4914.6414.8514.22331,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement