Peabody Energy Corporation (BTU)
NYSE: BTU · Real-Time Price · USD
32.40
+1.12 (3.58%)
At close: Oct 7, 2025, 4:00 PM EDT
32.73
+0.33 (1.02%)
Pre-market: Oct 8, 2025, 7:25 AM EDT
Peabody Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 31.60 | 33.17 | 31.57 | 32.40 | 32.40 | 3.58% | 5,595,546 |
| Oct 6, 2025 | 32.48 | 33.28 | 31.13 | 31.28 | 31.28 | -2.25% | 8,966,598 |
| Oct 3, 2025 | 29.60 | 32.60 | 29.43 | 32.00 | 32.00 | 9.18% | 12,937,429 |
| Oct 2, 2025 | 28.47 | 29.32 | 28.02 | 29.31 | 29.31 | 3.64% | 5,380,558 |
| Oct 1, 2025 | 26.68 | 28.52 | 26.52 | 28.28 | 28.28 | 6.64% | 5,635,038 |
| Sep 30, 2025 | 26.43 | 26.61 | 25.51 | 26.52 | 26.52 | -1.08% | 4,696,522 |
| Sep 29, 2025 | 25.02 | 26.97 | 24.63 | 26.81 | 26.81 | 9.29% | 8,375,192 |
| Sep 26, 2025 | 24.46 | 24.87 | 24.22 | 24.53 | 24.53 | -0.04% | 3,507,902 |
| Sep 25, 2025 | 25.70 | 26.33 | 24.35 | 24.54 | 24.54 | -4.92% | 7,646,080 |
| Sep 24, 2025 | 23.75 | 25.99 | 23.61 | 25.81 | 25.81 | 8.22% | 10,388,311 |
| Sep 23, 2025 | 23.21 | 24.00 | 23.04 | 23.85 | 23.85 | 3.47% | 7,966,243 |
| Sep 22, 2025 | 22.35 | 23.46 | 22.21 | 23.05 | 23.05 | 1.45% | 5,186,874 |
| Sep 19, 2025 | 21.85 | 22.87 | 21.53 | 22.72 | 22.72 | 4.27% | 7,100,333 |
| Sep 18, 2025 | 21.20 | 22.02 | 20.55 | 21.79 | 21.79 | 2.44% | 5,672,182 |
| Sep 17, 2025 | 20.42 | 21.32 | 20.24 | 21.27 | 21.27 | 3.76% | 9,191,121 |
| Sep 16, 2025 | 20.05 | 20.51 | 19.77 | 20.50 | 20.50 | 2.30% | 4,914,712 |
| Sep 15, 2025 | 18.57 | 20.06 | 18.41 | 20.04 | 20.04 | 8.85% | 7,162,475 |
| Sep 12, 2025 | 18.27 | 18.55 | 18.20 | 18.41 | 18.41 | -0.65% | 1,822,094 |
| Sep 11, 2025 | 18.32 | 18.66 | 18.28 | 18.53 | 18.53 | 0.05% | 2,062,796 |
| Sep 10, 2025 | 18.50 | 18.58 | 18.22 | 18.52 | 18.52 | 0.11% | 2,658,615 |
| Sep 9, 2025 | 18.95 | 18.97 | 18.33 | 18.50 | 18.50 | 0.65% | 2,764,666 |
| Sep 8, 2025 | 19.01 | 19.01 | 18.29 | 18.38 | 18.38 | -3.92% | 3,767,222 |
| Sep 5, 2025 | 17.30 | 19.13 | 17.28 | 19.13 | 19.13 | 9.94% | 6,661,683 |
| Sep 4, 2025 | 17.08 | 17.68 | 17.00 | 17.40 | 17.40 | 1.81% | 4,043,228 |
| Sep 3, 2025 | 16.65 | 17.21 | 16.48 | 17.09 | 17.09 | 1.85% | 3,540,247 |
| Sep 2, 2025 | 17.22 | 17.25 | 16.46 | 16.78 | 16.78 | -3.56% | 3,971,928 |
| Aug 29, 2025 | 16.81 | 17.43 | 16.76 | 17.40 | 17.40 | 3.33% | 3,650,459 |
| Aug 28, 2025 | 16.92 | 16.92 | 16.51 | 16.84 | 16.84 | 0.48% | 2,382,955 |
| Aug 27, 2025 | 16.67 | 17.01 | 16.57 | 16.76 | 16.76 | -0.89% | 3,761,760 |
| Aug 26, 2025 | 16.50 | 17.10 | 16.21 | 16.91 | 16.91 | 0.65% | 3,681,124 |
| Aug 25, 2025 | 16.50 | 17.36 | 16.46 | 16.80 | 16.80 | 1.76% | 4,120,332 |
| Aug 22, 2025 | 15.89 | 16.72 | 15.80 | 16.51 | 16.51 | 3.06% | 3,724,060 |
| Aug 21, 2025 | 15.70 | 16.15 | 15.67 | 16.02 | 16.02 | 0.12% | 4,123,804 |
| Aug 20, 2025 | 16.32 | 16.40 | 15.82 | 16.00 | 16.00 | -3.03% | 4,600,562 |
| Aug 19, 2025 | 17.50 | 17.63 | 16.48 | 16.50 | 16.50 | -3.51% | 8,377,781 |
| Aug 18, 2025 | 17.20 | 17.40 | 16.94 | 17.10 | 17.10 | -2.62% | 3,891,752 |
| Aug 15, 2025 | 17.98 | 17.98 | 17.49 | 17.56 | 17.56 | -2.28% | 2,969,505 |
| Aug 14, 2025 | 18.21 | 18.27 | 17.68 | 17.97 | 17.97 | -1.91% | 2,789,898 |
| Aug 13, 2025 | 18.08 | 18.45 | 17.78 | 18.32 | 18.24 | 1.10% | 4,304,805 |
| Aug 12, 2025 | 17.89 | 18.84 | 17.75 | 18.12 | 18.05 | 2.95% | 5,273,724 |
| Aug 11, 2025 | 17.25 | 17.62 | 16.96 | 17.60 | 17.53 | 1.91% | 3,209,439 |
| Aug 8, 2025 | 17.25 | 18.30 | 17.03 | 17.27 | 17.20 | 1.41% | 5,284,075 |
| Aug 7, 2025 | 16.83 | 17.06 | 16.28 | 17.03 | 16.96 | 3.21% | 4,263,494 |
| Aug 6, 2025 | 17.25 | 17.27 | 16.32 | 16.50 | 16.43 | -4.13% | 4,050,909 |
| Aug 5, 2025 | 16.87 | 17.34 | 16.76 | 17.21 | 17.14 | 2.87% | 4,217,540 |
| Aug 4, 2025 | 15.91 | 16.78 | 15.62 | 16.73 | 16.66 | 4.11% | 5,767,215 |
| Aug 1, 2025 | 15.71 | 16.18 | 15.38 | 16.07 | 16.00 | -0.50% | 6,105,329 |
| Jul 31, 2025 | 14.25 | 16.60 | 14.25 | 16.15 | 16.08 | 4.73% | 13,364,419 |
| Jul 30, 2025 | 15.73 | 15.92 | 15.14 | 15.42 | 15.36 | -4.10% | 5,163,505 |
| Jul 29, 2025 | 15.53 | 16.12 | 15.53 | 16.08 | 16.01 | 3.94% | 5,999,778 |