Skip to main content

Peabody Energy Corporation Common Stock (NY:BTU)

17.40 +0.56 (+3.33%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 16.81 17.43 16.76 17.40 3,650,460 +0.56(+3.33%)
Aug 28, 2025 16.92 16.92 16.51 16.84 2,382,899 +0.08(+0.48%)
Aug 27, 2025 16.67 17.01 16.57 16.76 3,761,705 -0.15(-0.89%)
Aug 26, 2025 16.50 17.09 16.21 16.91 3,680,669 +0.11(+0.65%)
Aug 25, 2025 16.50 17.36 16.45 16.80 4,120,332 +0.29(+1.76%)
Aug 22, 2025 15.89 16.72 15.80 16.51 3,724,063 +0.49(+3.06%)
Aug 21, 2025 15.70 16.15 15.67 16.02 4,123,806 +0.02(+0.12%)
Aug 20, 2025 16.32 16.40 15.82 16.00 4,598,546 -0.50(-3.03%)
Aug 19, 2025 17.50 17.62 16.48 16.50 8,377,663 -0.60(-3.51%)
Aug 18, 2025 17.20 17.40 16.93 17.10 3,891,631 -0.46(-2.62%)
Aug 15, 2025 17.98 17.98 17.48 17.56 2,969,505 -0.41(-2.28%)
Aug 14, 2025 18.21 18.27 17.68 17.97 2,789,897 -0.28(-1.51%)
Aug 13, 2025 18.01 18.37 17.71 18.25 4,322,289 +0.20(+1.10%)
Aug 12, 2025 17.82 18.76 17.68 18.05 5,294,865 +0.52(+2.95%)
Aug 11, 2025 17.18 17.54 16.89 17.53 3,221,019 +0.33(+1.91%)
Aug 08, 2025 17.18 18.23 16.96 17.20 5,305,804 +0.24(+1.41%)
Aug 07, 2025 16.76 16.99 16.21 16.96 4,280,978 +0.53(+3.21%)
Aug 06, 2025 17.18 17.20 16.25 16.43 4,066,999 -0.71(-4.12%)
Aug 05, 2025 16.80 17.27 16.69 17.14 4,234,775 +0.48(+2.87%)
Aug 04, 2025 15.84 16.71 15.56 16.66 5,790,362 +0.66(+4.11%)
Aug 01, 2025 15.65 16.11 15.32 16.00 6,130,428 -0.08(-0.50%)
Jul 31, 2025 14.19 16.53 14.19 16.08 13,417,847 +0.73(+4.73%)
Jul 30, 2025 15.67 15.85 15.08 15.36 5,333,479 -0.66(-4.10%)
Jul 29, 2025 15.47 16.05 15.47 16.01 6,024,326 +0.61(+3.94%)
Jul 28, 2025 16.60 16.60 15.27 15.41 9,316,378 -1.22(-7.36%)
Jul 25, 2025 17.17 17.21 16.40 16.63 4,108,757 -0.58(-3.36%)
Jul 24, 2025 17.32 17.68 17.08 17.21 3,797,952 -0.10(-0.57%)
Jul 23, 2025 17.41 17.42 17.05 17.31 3,528,421 +0.04(+0.23%)
Jul 22, 2025 16.73 17.71 16.68 17.27 13,048,242 +1.42(+8.99%)
Jul 21, 2025 15.90 16.18 15.56 15.84 5,033,015 +0.36(+2.32%)
Jul 18, 2025 15.97 16.30 15.49 15.49 5,881,376 -0.49(-3.05%)
Jul 17, 2025 14.65 15.97 14.62 15.97 7,227,445 +1.31(+8.97%)
Jul 16, 2025 14.84 14.92 14.49 14.66 4,592,213 -0.16(-1.08%)
Jul 15, 2025 14.89 15.20 14.52 14.82 5,181,914 -0.05(-0.33%)
Jul 14, 2025 14.99 15.37 14.67 14.87 3,835,318 -0.32(-2.10%)
Jul 11, 2025 14.59 15.31 14.05 15.19 5,026,501 +0.41(+2.76%)
Jul 10, 2025 14.29 15.10 14.28 14.78 4,465,502 +0.69(+4.88%)
Jul 09, 2025 14.26 14.34 13.96 14.09 2,912,692 -0.11(-0.77%)
Jul 08, 2025 14.35 14.45 14.01 14.20 3,604,863 -0.24(-1.66%)
Jul 07, 2025 14.18 14.61 14.06 14.44 4,573,089 +0.00(+0.00%)
Jul 03, 2025 14.92 14.96 14.27 14.44 3,381,878 -0.18(-1.23%)
Jul 02, 2025 13.59 14.68 13.54 14.62 7,321,434 +1.49(+11.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.