PBT | PERMIAN BASIN UBI | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

PERMIAN BASIN UBI (PBT)

NYSE

$33.64-$0.04 (-0.12%)

Price as of Oct 23, 2026 7:32 PM EDT

N/A
Market Cap
89.22%
1-Year Change
Oil & Gas Midstream
Industry

1 Month
+1.75%

Low Price$31.31

High Price$35.65
3 Months
+15.45%

Low Price$27.55

High Price$36.09
1 Year
+89.22%

Low Price$16.36

High Price$36.09

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	33.30	34.11	33.18	33.68	+1.23%	26,274
10/22/2026	33.62	34.04	32.72	33.27	-1.04%	39,294
10/21/2026	34.14	34.29	33.30	33.62	-0.88%	46,256
10/20/2026	34.14	34.30	33.31	33.92	+0.21%	45,763
10/19/2026	33.00	33.98	32.94	33.85	+2.14%	81,733
10/16/2026	33.48	33.88	32.98	33.14	-1.43%	195,597
10/15/2026	34.80	34.86	33.19	33.62	-2.83%	94,425
10/14/2026	35.48	35.72	34.52	34.60	-2.23%	105,238
10/13/2026	35.80	36.10	34.00	35.39	-0.73%	80,663
10/12/2026	35.00	36.10	34.97	35.65	+2.27%	301,111
10/09/2026	34.84	35.46	34.33	34.86	+0.03%	411,990
10/08/2026	33.86	35.27	33.86	34.85	+3.72%	136,904
10/07/2026	33.21	33.85	33.00	33.60	+0.15%	393,879
10/06/2026	32.20	33.88	32.20	33.55	+3.74%	870,750
10/05/2026	31.47	33.41	31.00	32.34	+2.44%	889,476
10/02/2026	30.80	31.75	30.76	31.57	+0.83%	86,782
10/01/2026	31.09	31.94	30.72	31.31	-0.54%	108,108
09/30/2026	32.26	32.63	31.44	31.48	-2.24%	57,515
09/30/2026	$0.02 Dividend
09/29/2026	32.03	32.83	32.03	32.20	-1.68%	99,320
09/28/2026	33.51	33.69	32.62	32.75	-2.27%	68,148
09/25/2026	33.28	33.88	32.98	33.51	-0.62%	66,328
09/24/2026	33.01	33.86	32.58	33.72	+1.87%	31,266
09/23/2026	33.09	33.31	32.58	33.10	+0.27%	44,229
09/22/2026	32.88	33.48	31.98	33.01	-0.69%	105,053
09/21/2026	34.98	35.12	33.20	33.24	-5.78%	119,084
09/18/2026	34.81	35.68	34.73	35.28	+1.26%	248,974
09/17/2026	34.48	34.98	34.02	34.84	+0.03%	62,472
09/16/2026	35.49	35.51	34.58	34.83	-3.49%	177,439
09/15/2026	35.34	36.98	35.23	36.09	+1.49%	167,609
09/14/2026	35.68	35.68	35.39	35.56	+0.37%	60,977
09/11/2026	35.33	35.69	34.97	35.43	-0.28%	93,481
09/10/2026	35.48	35.78	34.98	35.53	+0.79%	147,156
09/09/2026	34.98	35.43	34.88	35.25	+1.32%	77,465
09/08/2026	34.58	35.25	34.23	34.79	+1.84%	89,516
09/04/2026	34.15	34.28	33.58	34.16	-0.64%	72,039
09/03/2026	34.23	34.57	33.95	34.38	+0.32%	58,521
09/02/2026	33.99	34.36	33.49	34.27	+0.70%	123,045
09/01/2026	34.38	34.75	33.86	34.03	+0.83%	81,181
08/31/2026	33.98	34.54	33.59	33.75	-0.09%	95,249
08/31/2026	$0.02 Dividend
08/28/2026	33.66	34.33	33.62	33.78	+0.42%	65,527
08/27/2026	33.63	34.69	33.33	33.64	-0.21%	80,988
08/26/2026	34.49	34.49	32.71	33.71	-2.48%	129,259
08/25/2026	34.44	35.25	34.30	34.57	-0.40%	74,651
08/24/2026	34.53	35.46	34.20	34.71	+1.40%	93,598
08/21/2026	34.04	34.96	34.04	34.23	+0.59%	83,674
08/20/2026	34.14	35.46	33.51	34.03	+0.62%	114,143
08/19/2026	33.40	34.13	33.06	33.82	+2.08%	152,677
08/18/2026	33.94	33.97	32.79	33.13	+0.76%	61,182
08/17/2026	32.65	33.75	32.17	32.88	+0.70%	134,429
08/14/2026	33.85	34.71	32.25	32.65	-2.42%	141,433
08/13/2026	33.28	33.76	32.77	33.46	+0.27%	100,566
08/12/2026	32.88	34.06	32.88	33.37	+2.14%	87,704
08/11/2026	32.17	33.56	31.96	32.67	+0.49%	86,770
08/10/2026	31.90	33.18	31.85	32.51	+1.69%	118,985
08/07/2026	31.51	32.46	30.98	31.97	+1.72%	101,434
08/06/2026	34.48	34.49	30.78	31.43	-8.86%	384,357
08/05/2026	32.31	35.38	30.30	34.49	+6.54%	346,299
08/04/2026	29.99	33.56	29.89	32.37	+6.86%	416,808
08/03/2026	29.12	30.53	28.96	30.29	+2.43%	202,074
07/31/2026	29.77	30.66	29.16	29.58	-0.39%	179,104
07/31/2026	$0.04 Dividend
07/30/2026	29.50	30.62	29.48	29.69	+2.16%	252,247
07/29/2026	29.21	30.91	28.53	29.06	+4.07%	207,341
07/28/2026	27.51	28.50	27.39	27.93	+1.38%	69,537
07/27/2026	28.68	28.91	27.26	27.55	-5.51%	96,446
07/24/2026	29.24	29.68	28.67	29.15	-0.07%	58,171
07/23/2026	29.44	29.82	28.87	29.17	-0.68%	70,915
07/22/2026	29.31	29.82	29.14	29.37	+2.43%	56,295
07/21/2026	28.62	29.51	28.26	28.67	+0.24%	90,621
07/20/2026	28.07	28.82	27.96	28.60	+0.99%	56,359
07/17/2026	27.87	28.60	27.38	28.33	+2.64%	86,555
07/16/2026	27.48	27.86	27.36	27.60	+0.87%	37,127
07/15/2026	27.93	28.01	27.03	27.36	-1.72%	62,256
07/14/2026	28.01	28.82	27.41	27.84	-0.53%	91,347
07/13/2026	26.77	28.38	26.77	27.99	+7.10%	111,991
07/10/2026	26.23	26.43	25.57	26.13	-0.42%	47,436
07/09/2026	27.05	27.05	26.05	26.24	-2.95%	96,786
07/08/2026	26.34	27.45	26.34	27.04	+4.23%	161,840
07/07/2026	25.13	26.12	25.10	25.94	+3.96%	86,892
07/06/2026	24.70	25.38	24.50	24.95	+0.89%	105,891
07/02/2026	24.80	25.44	24.65	24.73	-0.28%	77,530
07/01/2026	24.69	25.23	24.32	24.80	-0.68%	83,141
06/30/2026	24.99	25.44	24.83	24.97	+0.42%	57,082
06/30/2026	$0.02 Dividend
06/29/2026	24.24	25.09	24.24	24.87	+2.55%	67,987
06/26/2026	24.71	25.09	23.98	24.25	-2.68%	82,481
06/25/2026	24.45	25.31	24.23	24.92	+0.81%	91,727
06/24/2026	25.23	25.60	24.26	24.72	-2.93%	119,449
06/23/2026	25.16	25.63	24.73	25.47	+1.19%	76,421
06/22/2026	25.09	25.43	24.50	25.17	+1.16%	177,405
06/18/2026	25.12	25.50	24.34	24.88	-1.69%	205,086
06/17/2026	26.16	26.36	25.25	25.31	-4.04%	125,637
06/16/2026	26.62	26.90	25.57	26.37	-3.29%	184,656
06/15/2026	27.53	27.80	26.42	27.27	-3.80%	153,797
06/12/2026	28.24	29.54	28.03	28.35	-1.15%	97,405
06/11/2026	28.99	29.50	28.64	28.68	-0.10%	102,522
06/10/2026	27.45	29.33	27.45	28.71	+4.57%	114,833
06/09/2026	28.75	28.99	27.42	27.45	-4.70%	122,966