Peabody Energy Corporation (BTU)
NYSE: BTU · Real-Time Price · USD
25.87
-1.13 (-4.19%)
At close: Oct 30, 2025, 4:00 PM EDT
26.19
+0.32 (1.24%)
Pre-market: Oct 31, 2025, 5:55 AM EDT

Peabody Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202526.1526.4824.6025.8725.87-4.19%6,699,950
Oct 29, 202527.7127.7626.3627.0027.00-1.71%5,201,510
Oct 28, 202528.1028.1127.1227.4727.47-3.10%3,444,865
Oct 27, 202529.2029.4428.1028.3528.35-2.24%1,961,218
Oct 24, 202529.1429.6528.7929.0029.00-0.21%2,372,746
Oct 23, 202528.7029.7328.4229.0629.062.61%6,537,298
Oct 22, 202528.2929.2027.8328.3228.32-1.87%4,762,448
Oct 21, 202531.1631.5228.5228.8628.86-9.61%5,775,317
Oct 20, 202532.0132.3731.5631.9331.931.98%2,566,237
Oct 17, 202532.6332.9831.1831.3131.31-5.55%4,070,824
Oct 16, 202533.1834.1332.8333.1533.150.67%4,944,309
Oct 15, 202535.1735.3531.9232.9332.93-5.59%8,603,648
Oct 14, 202532.7535.9932.1534.8834.884.37%8,808,013
Oct 13, 202531.5033.6131.2633.4233.428.19%6,737,841
Oct 10, 202532.5032.6030.7730.8930.89-2.98%5,092,182
Oct 9, 202532.2533.2931.8331.8431.840.32%3,419,764
Oct 8, 202532.6033.0931.7331.7431.74-2.04%5,710,935
Oct 7, 202531.6033.1731.5732.4032.403.58%5,595,546
Oct 6, 202532.4833.2831.1331.2831.28-2.25%8,966,598
Oct 3, 202529.6032.6029.4332.0032.009.18%12,937,429
Oct 2, 202528.4729.3228.0229.3129.313.64%5,380,558
Oct 1, 202526.6828.5226.5228.2828.286.64%5,635,038
Sep 30, 202526.4326.6125.5126.5226.52-1.08%4,696,522
Sep 29, 202525.0226.9724.6326.8126.819.29%8,375,192
Sep 26, 202524.4624.8724.2224.5324.53-0.04%3,507,902
Sep 25, 202525.7026.3324.3524.5424.54-4.92%7,646,080
Sep 24, 202523.7525.9923.6125.8125.818.22%10,388,311
Sep 23, 202523.2124.0023.0423.8523.853.47%7,966,243
Sep 22, 202522.3523.4622.2123.0523.051.45%5,186,874
Sep 19, 202521.8522.8721.5322.7222.724.27%7,100,333
Sep 18, 202521.2022.0220.5521.7921.792.44%5,672,182
Sep 17, 202520.4221.3220.2421.2721.273.76%9,191,121
Sep 16, 202520.0520.5119.7720.5020.502.30%4,914,712
Sep 15, 202518.5720.0618.4120.0420.048.85%7,162,475
Sep 12, 202518.2718.5518.2018.4118.41-0.65%1,822,094
Sep 11, 202518.3218.6618.2818.5318.530.05%2,062,796
Sep 10, 202518.5018.5818.2218.5218.520.11%2,658,615
Sep 9, 202518.9518.9718.3318.5018.500.65%2,764,666
Sep 8, 202519.0119.0118.2918.3818.38-3.92%3,767,222
Sep 5, 202517.3019.1317.2819.1319.139.94%6,661,683
Sep 4, 202517.0817.6817.0017.4017.401.81%4,043,228
Sep 3, 202516.6517.2116.4817.0917.091.85%3,540,247
Sep 2, 202517.2217.2516.4616.7816.78-3.56%3,971,928
Aug 29, 202516.8117.4316.7617.4017.403.33%3,650,459
Aug 28, 202516.9216.9216.5116.8416.840.48%2,382,955
Aug 27, 202516.6717.0116.5716.7616.76-0.89%3,761,760
Aug 26, 202516.5017.1016.2116.9116.910.65%3,681,124
Aug 25, 202516.5017.3616.4616.8016.801.76%4,120,332
Aug 22, 202515.8916.7215.8016.5116.513.06%3,724,060
Aug 21, 202515.7016.1515.6716.0216.020.12%4,123,804