Peabody Energy Corporation (BTU)
NYSE: BTU · Real-Time Price · USD
13.35
-0.07 (-0.52%)
At close: Jun 23, 2025, 4:00 PM
13.38
+0.03 (0.22%)
Pre-market: Jun 24, 2025, 9:00 AM EDT
Peabody Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 13.50 | 13.92 | 13.14 | 13.35 | 13.35 | -0.52% | 4,265,392 |
| Jun 20, 2025 | 14.28 | 14.38 | 13.41 | 13.42 | 13.42 | -5.96% | 6,612,253 |
| Jun 18, 2025 | 14.00 | 14.62 | 13.64 | 14.27 | 14.27 | 1.42% | 3,758,424 |
| Jun 17, 2025 | 13.68 | 14.54 | 13.67 | 14.07 | 14.07 | 3.38% | 5,005,250 |
| Jun 16, 2025 | 13.85 | 14.03 | 13.41 | 13.61 | 13.61 | -0.22% | 3,301,574 |
| Jun 13, 2025 | 13.28 | 13.72 | 13.20 | 13.64 | 13.64 | 2.79% | 3,595,443 |
| Jun 12, 2025 | 13.42 | 13.60 | 13.16 | 13.27 | 13.27 | -3.91% | 3,892,110 |
| Jun 11, 2025 | 13.55 | 13.88 | 13.40 | 13.81 | 13.81 | 2.45% | 4,142,908 |
| Jun 10, 2025 | 13.79 | 13.84 | 13.24 | 13.48 | 13.48 | 0.15% | 4,234,817 |
| Jun 9, 2025 | 13.46 | 13.65 | 13.12 | 13.46 | 13.46 | 1.66% | 3,217,737 |
| Jun 6, 2025 | 13.35 | 13.52 | 13.10 | 13.24 | 13.24 | 0.46% | 2,879,775 |
| Jun 5, 2025 | 13.53 | 13.62 | 13.14 | 13.18 | 13.18 | -1.64% | 4,459,009 |
| Jun 4, 2025 | 13.13 | 13.78 | 13.04 | 13.40 | 13.40 | 2.06% | 3,714,302 |
| Jun 3, 2025 | 13.11 | 13.33 | 12.62 | 13.13 | 13.13 | 0.54% | 3,293,751 |
| Jun 2, 2025 | 13.43 | 13.75 | 12.99 | 13.06 | 13.06 | -0.76% | 4,074,938 |
| May 30, 2025 | 13.54 | 13.56 | 13.14 | 13.16 | 13.16 | -4.22% | 3,003,560 |
| May 29, 2025 | 14.09 | 14.10 | 13.64 | 13.74 | 13.74 | -1.93% | 2,836,229 |
| May 28, 2025 | 14.44 | 14.48 | 13.96 | 14.01 | 14.01 | -2.98% | 2,647,333 |
| May 27, 2025 | 14.09 | 14.73 | 14.00 | 14.44 | 14.44 | 3.81% | 3,765,923 |
| May 23, 2025 | 13.20 | 14.08 | 13.11 | 13.91 | 13.91 | 2.73% | 3,644,802 |
| May 22, 2025 | 13.80 | 14.03 | 13.41 | 13.54 | 13.54 | -3.08% | 3,546,432 |
| May 21, 2025 | 13.80 | 14.47 | 13.60 | 13.97 | 13.97 | -0.57% | 4,602,777 |
| May 20, 2025 | 14.03 | 14.09 | 13.78 | 14.05 | 14.05 | -0.14% | 2,409,851 |
| May 19, 2025 | 14.48 | 14.68 | 13.80 | 14.07 | 14.07 | -4.35% | 4,771,702 |
| May 16, 2025 | 14.26 | 14.97 | 14.15 | 14.71 | 14.71 | 2.80% | 4,587,880 |
| May 15, 2025 | 14.39 | 14.43 | 14.08 | 14.31 | 14.31 | -2.52% | 3,414,275 |
| May 14, 2025 | 15.06 | 15.24 | 14.55 | 14.68 | 14.60 | -3.93% | 3,689,821 |
| May 13, 2025 | 14.80 | 15.60 | 14.70 | 15.28 | 15.20 | 4.59% | 5,100,223 |
| May 12, 2025 | 14.75 | 15.16 | 14.14 | 14.61 | 14.53 | 2.24% | 6,473,570 |
| May 9, 2025 | 14.24 | 14.39 | 13.78 | 14.29 | 14.22 | 0.92% | 5,557,817 |
| May 8, 2025 | 14.30 | 14.39 | 13.63 | 14.16 | 14.09 | -1.19% | 6,419,707 |
| May 7, 2025 | 14.86 | 14.89 | 13.95 | 14.33 | 14.26 | -3.31% | 6,602,023 |
| May 6, 2025 | 13.70 | 15.05 | 13.62 | 14.82 | 14.74 | 9.53% | 10,866,440 |
| May 5, 2025 | 13.28 | 13.68 | 12.56 | 13.53 | 13.46 | 5.62% | 10,503,037 |
| May 2, 2025 | 12.60 | 12.99 | 12.49 | 12.81 | 12.74 | 3.22% | 3,923,940 |
| May 1, 2025 | 12.41 | 12.71 | 12.19 | 12.41 | 12.35 | 0.57% | 4,218,891 |
| Apr 30, 2025 | 12.46 | 12.58 | 12.21 | 12.34 | 12.28 | -3.67% | 3,538,561 |
| Apr 29, 2025 | 12.49 | 13.01 | 12.33 | 12.81 | 12.74 | 1.67% | 4,106,145 |
| Apr 28, 2025 | 12.56 | 12.83 | 12.51 | 12.60 | 12.53 | 0.16% | 2,881,265 |
| Apr 25, 2025 | 12.55 | 12.66 | 12.18 | 12.58 | 12.51 | -0.87% | 3,669,542 |
| Apr 24, 2025 | 12.26 | 12.82 | 12.11 | 12.69 | 12.62 | 4.70% | 4,000,058 |
| Apr 23, 2025 | 12.85 | 13.11 | 11.90 | 12.12 | 12.06 | -2.42% | 6,968,823 |
| Apr 22, 2025 | 12.41 | 12.47 | 12.02 | 12.42 | 12.36 | 0.89% | 4,025,881 |
| Apr 21, 2025 | 12.71 | 12.75 | 12.23 | 12.31 | 12.25 | -4.13% | 3,209,275 |
| Apr 17, 2025 | 12.27 | 12.92 | 12.25 | 12.84 | 12.77 | 4.99% | 3,849,751 |
| Apr 16, 2025 | 12.29 | 12.91 | 11.97 | 12.23 | 12.17 | -1.13% | 5,147,061 |
| Apr 15, 2025 | 12.07 | 12.46 | 11.88 | 12.37 | 12.31 | 2.83% | 5,203,286 |
| Apr 14, 2025 | 13.01 | 13.05 | 11.58 | 12.03 | 11.97 | -5.50% | 7,491,936 |
| Apr 11, 2025 | 11.40 | 12.81 | 11.33 | 12.73 | 12.66 | 13.36% | 8,069,213 |
| Apr 10, 2025 | 11.77 | 11.88 | 11.06 | 11.23 | 11.17 | -8.40% | 8,445,187 |