Skip to main content

Peabody Energy Corp (NY: BTU )

24.43 +0.18 (+0.72%)
Streaming Delayed Price Updated: 12:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 24.20 25.21 22.25 22.35 11,906,055 -1.84(-7.59%)
Apr 28, 2022 23.00 24.82 20.44 24.18 27,281,850 -1.97(-7.55%)
Apr 27, 2022 25.58 26.70 24.80 26.16 8,515,764 +0.98(+3.88%)
Apr 26, 2022 24.67 26.20 24.07 25.18 10,309,354 +1.25(+5.24%)
Apr 25, 2022 23.33 24.80 22.84 23.93 10,008,202 -0.27(-1.10%)
Apr 22, 2022 26.85 27.62 24.17 24.19 9,660,313 -2.70(-10.06%)
Apr 21, 2022 30.45 30.45 26.65 26.90 10,170,485 -3.90(-12.66%)
Apr 20, 2022 30.12 31.03 28.74 30.80 5,922,224 +0.14(+0.45%)
Apr 19, 2022 30.89 31.25 29.50 30.66 5,877,018 -0.94(-2.97%)
Apr 18, 2022 32.60 32.86 30.80 31.59 7,680,579 -0.52(-1.63%)
Apr 14, 2022 30.01 32.27 29.98 32.12 8,503,792 +1.80(+5.92%)
Apr 13, 2022 29.07 30.33 27.85 30.32 9,177,694 +1.55(+5.39%)
Apr 12, 2022 25.87 29.11 25.82 28.77 12,288,789 +3.40(+13.38%)
Apr 11, 2022 26.87 26.91 25.19 25.38 7,429,371 -1.52(-5.65%)
Apr 08, 2022 27.20 28.50 25.99 26.90 6,993,488 +0.10(+0.37%)
Apr 07, 2022 24.88 26.88 24.53 26.80 8,396,590 +1.99(+8.04%)
Apr 06, 2022 24.98 26.36 23.89 24.80 10,213,702 +0.35(+1.41%)
Apr 05, 2022 26.08 28.03 24.46 24.46 16,358,631 -0.21(-0.84%)
Apr 04, 2022 26.49 26.62 23.84 24.67 6,191,922 -1.02(-3.96%)
Apr 01, 2022 24.43 25.96 24.43 25.68 5,540,779 +1.47(+6.07%)
Mar 31, 2022 23.78 24.72 23.00 24.21 6,955,263 +0.04(+0.16%)
Mar 30, 2022 24.41 25.81 23.90 24.17 6,186,202 +0.77(+3.29%)
Mar 29, 2022 22.26 23.44 21.61 23.40 8,454,380 -0.71(-2.95%)
Mar 28, 2022 24.75 25.09 23.25 24.11 6,972,039 -1.50(-5.86%)
Mar 25, 2022 24.66 27.34 24.26 25.61 7,958,495 +0.69(+2.77%)
Mar 24, 2022 25.67 26.35 24.53 24.92 7,795,738 -0.78(-3.03%)
Mar 23, 2022 24.48 26.07 24.48 25.70 8,722,069 +2.42(+10.39%)
Mar 22, 2022 23.44 23.98 22.90 23.28 7,405,695 -0.24(-1.01%)
Mar 21, 2022 22.43 24.99 22.43 23.52 12,152,079 +1.92(+8.91%)
Mar 18, 2022 21.82 21.88 20.79 21.60 14,313,273 -0.04(-0.18%)
Mar 17, 2022 20.84 22.41 20.66 21.64 13,735,672 +1.66(+8.30%)
Mar 16, 2022 20.48 20.83 19.04 19.98 11,052,096 -0.87(-4.17%)
Mar 15, 2022 18.48 21.36 18.33 20.85 12,677,889 +1.24(+6.34%)
Mar 14, 2022 21.10 21.10 18.65 19.60 15,035,247 -3.12(-13.73%)
Mar 11, 2022 22.81 23.24 21.54 22.72 11,592,296 -0.56(-2.42%)
Mar 10, 2022 21.40 23.59 21.39 23.28 15,334,371 +2.41(+11.54%)
Mar 09, 2022 21.49 21.53 19.73 20.88 17,236,490 -1.40(-6.29%)
Mar 08, 2022 21.57 24.11 20.59 22.28 19,879,476 +0.56(+2.59%)
Mar 07, 2022 24.39 26.01 19.67 21.71 33,199,622 -4.29(-16.51%)
Mar 04, 2022 22.66 26.93 22.60 26.01 31,462,918 +3.34(+14.72%)
Mar 03, 2022 20.20 23.72 19.70 22.67 25,124,864 +2.13(+10.38%)
Mar 02, 2022 19.21 21.22 19.18 20.54 22,097,762 +2.02(+10.93%)
Mar 01, 2022 17.68 19.19 17.50 18.52 12,480,274 +1.40(+8.19%)
Feb 28, 2022 15.81 17.52 15.81 17.11 14,178,001 +1.31(+8.31%)
Feb 25, 2022 14.37 15.82 14.39 15.80 19,104,530 +1.02(+6.88%)
Feb 24, 2022 17.82 18.04 14.70 14.79 21,352,104 -3.77(-20.32%)
Feb 23, 2022 16.72 19.35 16.58 18.56 12,834,461 +1.97(+11.90%)
Feb 22, 2022 17.03 17.37 15.73 16.58 7,811,459 +0.02(+0.12%)
Feb 18, 2022 16.56 0 -0.64(-3.73%)
Feb 17, 2022 16.21 17.58 16.10 17.20 7,446,769 +1.07(+6.61%)
Feb 16, 2022 17.27 17.70 16.01 16.14 7,949,875 -0.85(-5.00%)
Feb 15, 2022 17.39 17.51 16.48 16.99 8,484,568 -0.80(-4.50%)
Feb 14, 2022 16.68 17.96 15.95 17.79 10,799,133 +0.99(+5.88%)
Feb 11, 2022 14.79 16.88 14.71 16.80 12,769,358 +2.05(+13.92%)
Feb 10, 2022 14.25 16.25 14.17 14.75 19,025,814 +1.33(+9.93%)
Feb 09, 2022 13.25 13.68 12.90 13.41 6,370,299 +0.43(+3.35%)
Feb 08, 2022 12.67 13.49 12.65 12.98 5,001,444 +0.48(+3.87%)
Feb 07, 2022 13.02 13.21 12.30 12.50 4,262,103 -0.38(-2.91%)
Feb 04, 2022 12.21 13.23 12.18 12.87 5,299,460 +0.81(+6.71%)
Feb 03, 2022 12.08 12.73 12.06 5,251,552 -0.03(-0.24%)
Feb 02, 2022 11.83 12.31 11.74 12.09 6,839,174 +0.29(+2.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.