NYSE · PBT · stock
Permian Basin Royalty Trust (PBT) stock price history
Every NYSE trading session of Permian Basin Royalty Trust from Oct 24, 1980 to Nov 12, 2026: 11,388 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PBT adjusted close, 1980 to 2026
- $36.11
- All time high, 2026
- $37.00
- 52 week high, $16.13 low
- 11,388
- Daily sessions since 1980
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1980 to 2026 series and minute bars.
PBT key facts
- Permian Basin Royalty Trust (PBT) closed at $30.32 on Nov 12, 2026 on NYSE.
- PBT's all time high close is $36.11, set on Sep 15, 2026; its all time low close is $0.1881 on Dec 18, 1986.
- PBT's 52 week range is $16.13 to $37.00.
- PBT returned +56.9% over the year to Nov 12, 2026 and +333.3% over five years.
- Over ten years PBT returned +641%, +22.2% a year compounded.
- PBT's deepest drawdown was -83.2% from Mar 28, 2012 to Oct 28, 2020.
- DataCedar holds 11,388 daily sessions of PBT history from Oct 24, 1980 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
PBT price chart, 1980 to 2026
PBT returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.0% |
| 3 months | -9.2% |
| 6 months | +8.2% |
| Year to date | +79.7% |
| 1 year | +56.9% |
| 3 years | +91.0% |
| 5 years | +333.3% |
| 10 years | +640.9% |
| Since Oct 24, 1980 | +4,021% |
| Compound annual growth, 46.1 years | +8.4% |
PBT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $36.11 on Sep 15, 2026
- All time low close
- $0.1881 on Dec 18, 1986
- 52 week high
- $37.00 on Sep 15, 2026
- 52 week low
- $16.13 on Dec 16, 2025
- Deepest drawdown
- -83.2% from Mar 28, 2012 to Oct 28, 2020, recovered Jan 11, 2022
- Best single session
- +22.6% on Aug 12, 1993
- Worst single session
- -17.2% on Feb 18, 2009
- Volatility, 1 year annualised
- 43.3%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 1980
- 41.2×
- Best calendar year
- 2021, +218%
- Worst calendar year
- 2015, -44%
PBT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1980 starts on Oct 24, 1980; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $16.84 | $37.00 | $16.84 | $30.32 | +79.8% | 29.3M | 218 |
| 2025 | $10.94 | $20.28 | $7.83 | $16.87 | +56.6% | 32.8M | 250 |
| 2024 | $13.17 | $14.66 | $9.71 | $10.77 | -16.9% | 34.3M | 252 |
| 2023 | $22.68 | $25.10 | $12.77 | $12.96 | -42.8% | 36.8M | 250 |
| 2022 | $8.52 | $22.84 | $8.35 | $22.68 | +166.2% | 70.6M | 251 |
| 2021 | $2.67 | $8.54 | $2.67 | $8.52 | +218.4% | 31.5M | 252 |
| 2020 | $2.93 | $3.18 | $1.69 | $2.68 | -7.7% | 34.7M | 252 |
| 2019 | $4.08 | $5.95 | $2.60 | $2.90 | -29.1% | 32.4M | 252 |
| 2018 | $5.70 | $6.75 | $3.79 | $4.09 | -28.1% | 23M | 250 |
| 2017 | $4.67 | $6.30 | $4.67 | $5.69 | +23.2% | 27M | 250 |
| 2016 | $2.80 | $5.05 | $2.37 | $4.62 | +61.9% | 27M | 251 |
| 2015 | $5.15 | $5.76 | $2.71 | $2.85 | -44.5% | 30.5M | 251 |
| 2014 | $6.41 | $7.90 | $4.76 | $5.14 | -19.8% | 39.3M | 247 |
| 2013 | $5.80 | $7.97 | $5.62 | $6.40 | +11.8% | 38M | 252 |
| 2012 | $9.02 | $10.41 | $5.56 | $5.73 | -36.2% | 53.2M | 250 |
| 2011 | $9.38 | $10.02 | $7.82 | $8.98 | -4.2% | 52.4M | 252 |
| 2010 | $5.67 | $9.74 | $5.42 | $9.38 | +68.9% | 59.6M | 252 |
| 2009 | $4.89 | $5.74 | $2.67 | $5.55 | +12.8% | 67.5M | 252 |
| 2008 | $5.10 | $9.27 | $4.44 | $4.92 | -4.0% | 128.5M | 252 |
| 2007 | $4.65 | $5.17 | $3.34 | $5.13 | +9.7% | 44.9M | 250 |
| 2006 | $4.13 | $4.82 | $3.81 | $4.68 | +12.8% | 54.9M | 251 |
| 2005 | $3.39 | $4.45 | $2.68 | $4.14 | +21.7% | 43.1M | 247 |
| 2004 | $1.84 | $3.65 | $1.57 | $3.40 | +84.6% | 18.8M | 252 |
| 2003 | $1.26 | $1.90 | $1.07 | $1.84 | +44.0% | 9.8M | 251 |
| 2002 | $1.00 | $1.29 | $0.8736 | $1.28 | +29.7% | 7.6M | 252 |
| 2001 | $0.9697 | $1.16 | $0.8639 | $0.9871 | +0.7% | 10M | 243 |
| 2000 | $0.7836 | $1.06 | $0.6096 | $0.9798 | +23.7% | 3.5M | 234 |
| 1999 | $0.5062 | $0.8224 | $0.4231 | $0.7923 | +59.0% | 4.4M | 232 |
| 1998 | $0.5068 | $0.6068 | $0.4368 | $0.4983 | -0.2% | 2.5M | 238 |
| 1997 | $0.4701 | $0.6442 | $0.4223 | $0.4995 | +6.3% | 3.5M | 247 |
| 1996 | $0.2946 | $0.5043 | $0.2946 | $0.4701 | +53.5% | 4.2M | 254 |
| 1995 | $0.3502 | $0.4172 | $0.2810 | $0.3063 | -12.5% | 3.5M | 252 |
| 1994 | $0.3764 | $0.5186 | $0.3161 | $0.3502 | -7.0% | 2.4M | 245 |
| 1993 | $0.2879 | $0.3863 | $0.2625 | $0.3764 | +30.7% | 8.1M | 253 |
| 1992 | $0.2658 | $0.3576 | $0.2519 | $0.2879 | +8.3% | 8.4M | 247 |
| 1991 | $0.2500 | $0.3005 | $0.2181 | $0.2658 | +9.5% | 5.4M | 253 |
| 1990 | $0.3211 | $0.3211 | $0.2285 | $0.2428 | -25.9% | 3.9M | 253 |
| 1989 | $0.3071 | $0.3275 | $0.2375 | $0.3275 | +6.6% | 6.1M | 249 |
| 1988 | $0.2404 | $0.3189 | $0.2208 | $0.3071 | +30.4% | 7.7M | 235 |
| 1987 | $0.2060 | $0.2932 | $0.1992 | $0.2355 | +14.3% | 16.1M | 243 |
| 1986 | $0.2341 | $0.2634 | $0.1631 | $0.2060 | -10.4% | 15.8M | 192 |
| 1985 | $0.2634 | $0.3177 | $0.2132 | $0.2299 | -11.3% | 14M | 251 |
| 1984 | $0.3177 | $0.3512 | $0.2592 | $0.2592 | -18.4% | 9.5M | 243 |
| 1983 | $0.3303 | $0.3763 | $0.3010 | $0.3177 | -2.6% | 11.4M | 251 |
| 1982 | $0.4097 | $0.4223 | $0.2718 | $0.3261 | -20.4% | 16.7M | 251 |
| 1981 | $0.6731 | $0.6940 | $0.3763 | $0.4097 | -38.7% | 15.4M | 239 |
| 1980 | $0.6188 | $0.8362 | $0.6188 | $0.6689 | n/a | 5.4M | 44 |
PBT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $30.32 | -4.1% |
| October 2026 | $31.62 | +0.4% |
| September 2026 | $31.48 | -6.8% |
| August 2026 | $33.77 | +14.0% |
| July 2026 | $29.61 | +18.3% |
| June 2026 | $25.04 | -10.4% |
| May 2026 | $27.96 | +24.8% |
| April 2026 | $22.41 | +4.5% |
| March 2026 | $21.45 | +8.8% |
| February 2026 | $19.71 | +8.5% |
| January 2026 | $18.17 | +7.7% |
| December 2025 | $16.87 | -4.8% |
About the PBT data
Daily bars. 11,388 sessions from Oct 24, 1980 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 24, 1980, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3APBT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- PBI Pitney Bowes INC /De/
- PBI$B Pitney Bowes Inc 6.70% Notes Due 2043
- PBR Petrobras - Petroleo Brasileiro SA
- PBR.A Petroleo Brasileiro S.A. Petrobras American Depositary Shares representing Preferred Shares
- PCF High Income Securities Fund
- PCG PG&E Corp
- PCG$X PG&E Corp 6.000% Series A Mandatory Convertible Preferred Stock
- PCM Pcm Fund, INC.
Common questions
PBT share price history
