Peabody Energy Corporation (BTU)
NYSE: BTU · Real-Time Price · USD
11.95
-1.34 (-10.08%)
At close: Apr 3, 2025, 4:00 PM
11.88
-0.07 (-0.58%)
After-hours: Apr 3, 2025, 7:59 PM EDT
Peabody Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 12.49 | 12.79 | 11.89 | 11.95 | 11.95 | -10.08% | 6,581,410 |
| Apr 2, 2025 | 13.43 | 13.43 | 12.96 | 13.29 | 13.29 | -1.77% | 3,708,993 |
| Apr 1, 2025 | 13.70 | 13.87 | 13.33 | 13.53 | 13.53 | -0.15% | 3,650,941 |
| Mar 31, 2025 | 13.24 | 13.59 | 13.05 | 13.55 | 13.55 | -1.24% | 3,435,126 |
| Mar 28, 2025 | 14.20 | 14.41 | 13.46 | 13.72 | 13.72 | -4.32% | 3,634,558 |
| Mar 27, 2025 | 13.90 | 14.36 | 13.66 | 14.34 | 14.34 | 2.06% | 2,968,230 |
| Mar 26, 2025 | 14.24 | 14.32 | 13.73 | 14.05 | 14.05 | -2.43% | 3,937,842 |
| Mar 25, 2025 | 14.50 | 14.95 | 14.38 | 14.40 | 14.40 | -0.69% | 4,759,302 |
| Mar 24, 2025 | 14.12 | 14.64 | 13.84 | 14.50 | 14.50 | 3.57% | 4,638,051 |
| Mar 21, 2025 | 13.58 | 14.15 | 13.40 | 14.00 | 14.00 | 1.16% | 11,599,970 |
| Mar 20, 2025 | 13.59 | 13.94 | 13.35 | 13.84 | 13.84 | -1.14% | 2,767,256 |
| Mar 19, 2025 | 14.09 | 14.15 | 13.71 | 14.00 | 14.00 | -1.27% | 4,622,866 |
| Mar 18, 2025 | 13.94 | 14.27 | 13.50 | 14.18 | 14.18 | 6.22% | 6,330,929 |
| Mar 17, 2025 | 13.50 | 13.74 | 13.05 | 13.35 | 13.35 | 0.07% | 3,190,982 |
| Mar 14, 2025 | 13.15 | 13.40 | 12.92 | 13.34 | 13.34 | 2.54% | 2,925,198 |
| Mar 13, 2025 | 12.56 | 13.05 | 12.30 | 13.01 | 13.01 | 3.42% | 4,553,880 |
| Mar 12, 2025 | 13.93 | 14.01 | 12.57 | 12.58 | 12.58 | -8.91% | 5,504,713 |
| Mar 11, 2025 | 13.07 | 13.88 | 13.02 | 13.81 | 13.81 | 7.05% | 7,176,678 |
| Mar 10, 2025 | 12.45 | 13.05 | 12.22 | 12.90 | 12.90 | 3.37% | 4,943,533 |
| Mar 7, 2025 | 12.88 | 12.94 | 12.42 | 12.48 | 12.48 | -2.95% | 2,879,381 |
| Mar 6, 2025 | 12.56 | 12.87 | 12.15 | 12.86 | 12.86 | 1.10% | 3,214,520 |
| Mar 5, 2025 | 12.75 | 13.19 | 12.28 | 12.72 | 12.72 | -1.17% | 5,045,264 |
| Mar 4, 2025 | 12.90 | 13.12 | 12.53 | 12.87 | 12.87 | -1.76% | 4,772,517 |
| Mar 3, 2025 | 14.22 | 14.31 | 12.54 | 13.10 | 13.10 | -5.00% | 10,420,875 |
| Feb 28, 2025 | 13.64 | 13.91 | 13.40 | 13.79 | 13.79 | 0.36% | 3,879,426 |
| Feb 27, 2025 | 14.11 | 14.20 | 13.68 | 13.74 | 13.74 | -2.97% | 3,430,020 |
| Feb 26, 2025 | 14.65 | 14.77 | 14.10 | 14.16 | 14.16 | -1.53% | 4,148,592 |
| Feb 25, 2025 | 14.67 | 14.79 | 14.30 | 14.38 | 14.38 | -3.75% | 3,886,668 |
| Feb 24, 2025 | 14.60 | 15.08 | 14.58 | 14.94 | 14.94 | 2.05% | 3,182,286 |
| Feb 21, 2025 | 15.50 | 15.50 | 14.61 | 14.64 | 14.64 | -5.55% | 3,269,824 |
| Feb 20, 2025 | 14.93 | 15.54 | 14.93 | 15.50 | 15.50 | 3.47% | 4,219,739 |
| Feb 19, 2025 | 15.65 | 15.71 | 14.87 | 14.98 | 14.98 | -5.49% | 4,754,698 |
| Feb 18, 2025 | 16.27 | 16.33 | 15.66 | 15.85 | 15.77 | -2.22% | 3,604,636 |
| Feb 14, 2025 | 17.31 | 17.34 | 16.20 | 16.21 | 16.13 | -5.20% | 3,368,837 |
| Feb 13, 2025 | 16.75 | 17.11 | 16.62 | 17.10 | 17.02 | 1.85% | 2,097,649 |
| Feb 12, 2025 | 17.13 | 17.43 | 16.69 | 16.79 | 16.71 | -2.89% | 3,353,055 |
| Feb 11, 2025 | 16.57 | 17.86 | 16.49 | 17.29 | 17.20 | 3.29% | 4,828,214 |
| Feb 10, 2025 | 16.04 | 16.93 | 15.99 | 16.74 | 16.66 | 5.08% | 4,471,179 |
| Feb 7, 2025 | 16.45 | 16.95 | 15.79 | 15.93 | 15.85 | -2.57% | 4,824,686 |
| Feb 6, 2025 | 17.22 | 17.56 | 16.34 | 16.35 | 16.27 | -9.07% | 8,139,541 |
| Feb 5, 2025 | 18.25 | 18.25 | 17.86 | 17.98 | 17.89 | -1.26% | 4,402,860 |
| Feb 4, 2025 | 17.10 | 18.28 | 17.10 | 18.21 | 18.12 | 4.06% | 2,438,840 |
| Feb 3, 2025 | 17.94 | 18.12 | 17.49 | 17.50 | 17.41 | -3.58% | 3,159,548 |
| Jan 31, 2025 | 18.45 | 18.51 | 18.04 | 18.15 | 18.06 | -1.09% | 2,368,367 |
| Jan 30, 2025 | 18.35 | 18.49 | 18.07 | 18.35 | 18.26 | 0.44% | 1,849,348 |
| Jan 29, 2025 | 18.12 | 18.53 | 18.12 | 18.27 | 18.18 | 1.11% | 3,076,329 |
| Jan 28, 2025 | 18.51 | 18.52 | 18.02 | 18.07 | 17.98 | -2.01% | 2,099,083 |
| Jan 27, 2025 | 19.13 | 19.23 | 18.37 | 18.44 | 18.35 | -4.70% | 3,177,522 |
| Jan 24, 2025 | 19.40 | 19.50 | 18.95 | 19.35 | 19.25 | -0.05% | 2,461,294 |
| Jan 23, 2025 | 19.05 | 20.50 | 19.04 | 19.36 | 19.26 | 1.63% | 5,454,640 |