Skip to main content

Peabody Energy Corp (NY: BTU )

31.14 +1.77 (+6.03%)
Streaming Delayed Price Updated: 12:24 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 29.47 30.53 29.15 29.37 2,461,262 -0.83(-2.75%)
Nov 25, 2022 29.50 31.00 29.50 30.20 2,100,787 +0.42(+1.41%)
Nov 23, 2022 29.71 30.55 29.13 29.78 3,277,465 +0.16(+0.54%)
Nov 22, 2022 28.42 29.94 28.16 29.62 4,101,884 +1.87(+6.74%)
Nov 21, 2022 26.97 27.81 26.22 27.75 4,331,181 +0.50(+1.83%)
Nov 18, 2022 27.72 27.80 26.49 27.25 5,113,625 -0.74(-2.64%)
Nov 17, 2022 27.81 28.04 26.75 27.99 5,108,703 -0.47(-1.65%)
Nov 16, 2022 28.51 29.21 27.85 28.46 3,732,906 -0.73(-2.50%)
Nov 15, 2022 28.34 29.23 27.41 29.19 4,649,511 +1.23(+4.40%)
Nov 14, 2022 27.45 29.33 27.41 27.96 5,007,285 +0.71(+2.61%)
Nov 11, 2022 28.34 28.80 26.71 27.25 5,133,608 -0.47(-1.70%)
Nov 10, 2022 27.64 27.78 26.46 27.72 3,768,708 +1.31(+4.96%)
Nov 09, 2022 28.80 29.12 26.18 26.41 7,423,386 -3.20(-10.81%)
Nov 08, 2022 29.41 29.90 28.47 29.61 4,807,456 -0.40(-1.33%)
Nov 07, 2022 28.53 30.05 27.58 30.01 10,957,315 +3.02(+11.19%)
Nov 04, 2022 24.72 27.47 24.56 26.99 11,537,975 +3.15(+13.21%)
Nov 03, 2022 25.41 27.63 23.40 23.84 19,889,686 +0.62(+2.67%)
Nov 02, 2022 24.20 23.22 4,013,953 -0.78(-3.25%)
Nov 01, 2022 24.43 24.44 23.75 24.00 3,526,987 +0.10(+0.42%)
Oct 31, 2022 23.76 24.98 23.49 23.90 3,973,458 -0.05(-0.21%)
Oct 28, 2022 24.30 24.55 23.14 23.95 6,120,036 -0.57(-2.32%)
Oct 27, 2022 23.74 25.14 23.06 24.52 5,178,002 +0.96(+4.07%)
Oct 26, 2022 24.10 24.56 23.54 23.56 3,479,828 -0.50(-2.08%)
Oct 25, 2022 23.60 24.74 23.39 24.06 5,334,508 +0.33(+1.39%)
Oct 24, 2022 23.50 23.92 22.47 23.73 4,752,974 -0.14(-0.59%)
Oct 21, 2022 23.21 24.09 22.84 23.87 4,095,598 +0.80(+3.47%)
Oct 20, 2022 24.44 24.78 22.92 23.07 6,330,599 -1.24(-5.10%)
Oct 19, 2022 26.68 27.05 24.20 24.31 6,945,422 -2.26(-8.51%)
Oct 18, 2022 27.22 27.38 25.96 26.57 5,181,856 -0.28(-1.04%)
Oct 17, 2022 26.07 27.73 25.80 26.85 5,238,681 +0.99(+3.83%)
Oct 14, 2022 26.50 26.55 25.36 25.86 3,618,310 -0.84(-3.15%)
Oct 13, 2022 26.49 27.55 25.85 26.70 4,056,182 +0.02(+0.07%)
Oct 12, 2022 26.16 27.07 24.73 26.68 6,443,602 +0.26(+0.98%)
Oct 11, 2022 26.51 27.33 25.86 26.42 4,746,353 -0.71(-2.62%)
Oct 10, 2022 26.88 28.33 26.66 27.13 3,343,031 +0.25(+0.93%)
Oct 07, 2022 27.55 27.61 26.37 26.88 5,388,363 -0.77(-2.78%)
Oct 06, 2022 27.37 28.74 27.27 27.65 6,264,425 -0.11(-0.40%)
Oct 05, 2022 26.17 27.96 26.08 27.76 5,382,167 +1.55(+5.91%)
Oct 04, 2022 26.99 27.45 25.44 26.21 7,126,648 -0.09(-0.34%)
Oct 03, 2022 25.90 26.57 25.60 26.30 6,323,741 +1.48(+5.96%)
Sep 30, 2022 24.09 25.35 23.78 24.82 4,262,704 +0.22(+0.89%)
Sep 29, 2022 24.45 25.07 23.59 24.60 6,144,818 -0.25(-1.01%)
Sep 28, 2022 22.58 25.08 22.44 24.85 8,841,962 +2.59(+11.64%)
Sep 27, 2022 21.14 22.54 20.87 22.26 6,172,498 +1.90(+9.33%)
Sep 26, 2022 19.51 21.06 19.40 20.36 5,466,844 +0.46(+2.31%)
Sep 23, 2022 21.01 21.15 19.49 19.90 8,839,570 -2.06(-9.38%)
Sep 22, 2022 21.71 22.18 21.30 21.96 4,478,454 +0.57(+2.66%)
Sep 21, 2022 22.50 22.89 21.36 21.39 4,999,680 -0.68(-3.08%)
Sep 20, 2022 20.98 22.16 20.57 22.07 5,078,137 +0.84(+3.96%)
Sep 19, 2022 19.91 21.27 19.78 21.23 5,314,387 +0.63(+3.06%)
Sep 16, 2022 21.17 21.47 20.41 20.60 7,458,459 -0.92(-4.28%)
Sep 15, 2022 23.04 23.38 21.49 21.52 5,501,284 -1.67(-7.20%)
Sep 14, 2022 22.88 23.72 22.55 23.19 5,055,041 +0.66(+2.93%)
Sep 13, 2022 22.69 23.95 22.50 22.53 4,849,975 -0.54(-2.34%)
Sep 12, 2022 23.63 23.70 22.51 23.07 4,141,093 -0.26(-1.11%)
Sep 09, 2022 23.09 23.86 22.70 23.33 5,818,646 +0.78(+3.46%)
Sep 08, 2022 23.72 23.96 22.16 22.55 6,630,227 -1.16(-4.89%)
Sep 07, 2022 24.45 24.52 23.25 23.71 4,842,686 -1.50(-5.95%)
Sep 06, 2022 26.50 26.88 24.89 25.21 7,672,085 +0.48(+1.94%)
Sep 02, 2022 24.17 24.75 22.79 24.73 6,226,363 +1.40(+6.00%)
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.