Permian Basin (PBT) Historical Prices

366 Followers

Time Period

Events

PBT historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 10, 2026	29.78	31.07	29.51	30.63	30.63	+5.88%	170,705	1.24
Nov 09, 2026	29.00	30.31	28.63	30.19	30.19	+4.36%	84,458	0.62
Nov 06, 2026	28.26	29.50	28.26	28.93	28.93	+1.54%	97,661	0.71
Nov 05, 2026	28.70	28.78	27.90	28.49	28.49	+0.00%	113,848	0.83
Nov 04, 2026	27.52	29.21	27.52	28.49	28.49	+2.01%	277,644	2.07
Nov 03, 2026	30.05	30.40	27.56	27.93	27.93	-8.09%	279,889	2.06
Nov 02, 2026	30.72	31.35	30.05	30.39	30.39	-3.89%	110,959	0.79
Oct 30, 2026	32.59	32.60	31.31	31.62	31.62	-2.45%	79,208	0.55
Oct 29, 2026	33.50	33.50	32.27	32.46	32.41	-2.82%	76,361	0.52
Oct 28, 2026	33.08	33.89	33.06	33.40	33.35	+0.97%	237,671	1.63
Oct 27, 2026	33.38	34.02	32.90	33.08	33.03	-1.52%	54,114	0.36
Oct 26, 2026	33.62	33.74	33.18	33.59	33.54	-0.27%	41,535	0.27
Oct 23, 2026	33.30	34.11	33.18	33.68	33.63	+1.23%	26,274	0.17
Oct 22, 2026	33.62	34.04	32.72	33.27	33.22	-1.04%	39,294	0.26
Oct 21, 2026	34.14	34.29	33.30	33.62	33.57	-0.88%	46,256	0.30
Oct 20, 2026	34.14	34.30	33.31	33.92	33.87	+0.21%	45,763	0.30
Oct 19, 2026	33.00	33.98	32.94	33.85	33.80	+2.14%	81,733	0.53
Oct 16, 2026	33.48	33.88	32.98	33.14	33.09	-1.43%	195,597	1.29
Oct 15, 2026	34.80	34.86	33.19	33.62	33.57	-2.83%	94,425	0.62
Oct 14, 2026	35.48	35.72	34.52	34.60	34.55	-2.23%	105,238	0.70
Oct 13, 2026	35.80	36.10	34.00	35.39	35.34	-0.73%	80,663	0.54
Oct 12, 2026	35.00	36.10	34.97	35.65	35.60	+2.27%	203,611	1.37
Oct 09, 2026	34.84	35.46	34.33	34.86	34.81	+0.03%	411,990	2.88
Oct 08, 2026	33.86	35.27	33.86	34.85	34.80	+3.72%	136,904	0.96
Oct 07, 2026	33.21	33.85	33.00	33.60	33.55	+0.15%	393,879	2.87
Oct 06, 2026	32.20	33.88	32.20	33.55	33.50	+3.74%	870,750	6.97
Oct 05, 2026	31.47	33.41	31.00	32.34	32.29	+2.44%	889,476	7.84
Oct 02, 2026	30.80	31.75	30.76	31.57	31.53	+0.83%	86,782	0.77
Oct 01, 2026	31.09	31.94	30.72	31.31	31.27	-0.54%	108,108	0.95
Sep 30, 2026	32.26	32.63	31.44	31.48	31.44	-2.24%	57,515	0.51
Sep 29, 2026	32.05	32.85	32.05	32.22	32.16	-1.68%	99,320	0.89
Sep 28, 2026	33.53	33.71	32.64	32.77	32.70	-2.27%	68,148	0.61
Sep 25, 2026	33.30	33.90	33.00	33.53	33.46	-0.62%	66,328	0.59
Sep 24, 2026	33.03	33.88	32.60	33.74	33.67	+1.87%	31,266	0.28
Sep 23, 2026	33.11	33.33	32.60	33.12	33.05	+0.27%	44,229	0.39
Sep 22, 2026	32.90	33.50	32.00	33.03	32.96	-0.69%	105,053	0.93
Sep 21, 2026	35.00	35.14	33.22	33.26	33.19	-5.78%	119,084	1.05
Sep 18, 2026	34.83	35.70	34.75	35.30	35.23	+1.26%	248,974	2.25
Sep 17, 2026	34.50	35.00	34.04	34.86	34.79	+0.03%	62,472	0.56
Sep 16, 2026	35.51	35.53	34.60	34.85	34.78	-3.49%	177,439	1.62
Sep 15, 2026	35.36	37.00	35.25	36.11	36.04	+1.49%	167,609	1.52
Sep 14, 2026	35.70	35.70	35.42	35.58	35.51	+0.36%	60,977	0.55
Sep 11, 2026	35.35	35.71	35.00	35.45	35.38	-0.28%	93,481	0.83
Sep 10, 2026	35.50	35.80	35.01	35.55	35.48	+0.79%	147,156	1.31
Sep 09, 2026	35.00	35.45	34.90	35.27	35.20	+1.32%	77,465	0.69
Sep 08, 2026	34.60	35.27	34.25	34.81	34.74	+1.84%	89,517	0.79
Sep 07, 2026	34.17	34.30	33.60	34.18	34.11	+0.00%	0	0.00
Sep 04, 2026	34.17	34.30	33.60	34.18	34.11	-0.64%	72,039	0.62
Sep 03, 2026	34.25	34.59	33.97	34.40	34.33	+0.32%	58,521	0.50
Sep 02, 2026	34.01	34.38	33.51	34.29	34.22	+0.71%	123,045	1.05

Permian Basin historical prices

Permian Basin (PBT) Historical Prices

Become an Expert with TipRanks Premium