Get our best money-saving hacks and pro tips now

Peabody Energy Corporation (BTU)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

25.66

-2.61

(-9.23%)

At close: 04:00PM EST

25.98

+0.32

(+1.25%)

After hours:

07:52PM EST

Time period:

08 Feb 2022 - 08 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Feb 2023	27.94	27.99	25.65	25.66	25.66	8,695,690
07 Feb 2023	28.47	29.06	26.78	28.27	28.27	8,167,300
06 Feb 2023	27.65	28.21	27.10	27.85	27.85	4,132,700
03 Feb 2023	28.55	28.93	27.69	27.76	27.76	3,339,800
02 Feb 2023	27.71	28.44	27.05	28.42	28.42	4,142,600
01 Feb 2023	27.77	28.03	26.75	27.68	27.68	3,758,200
31 Jan 2023	27.53	28.08	27.36	27.89	27.89	3,199,700
30 Jan 2023	26.99	28.15	26.69	27.82	27.82	4,444,700
27 Jan 2023	26.39	27.41	26.31	27.25	27.25	3,021,900
26 Jan 2023	26.92	26.99	25.27	26.58	26.58	6,546,100
25 Jan 2023	27.60	27.69	26.56	27.06	27.06	4,290,000
24 Jan 2023	27.71	28.14	27.25	27.88	27.88	2,819,700
23 Jan 2023	28.26	28.56	27.63	27.98	27.98	2,691,200
20 Jan 2023	27.68	28.36	27.11	28.11	28.11	3,090,800
19 Jan 2023	27.18	27.69	26.90	27.45	27.45	2,353,700
18 Jan 2023	29.29	29.53	27.41	27.43	27.43	3,394,200
17 Jan 2023	28.74	29.27	28.37	28.80	28.80	2,998,500
13 Jan 2023	27.62	28.48	27.51	28.41	28.41	2,128,100
12 Jan 2023	27.34	28.18	27.16	27.73	27.73	2,664,900
11 Jan 2023	27.08	27.47	26.71	27.15	27.15	3,503,900
10 Jan 2023	27.68	27.96	26.62	27.28	27.28	3,359,500
09 Jan 2023	29.02	29.36	27.63	27.65	27.65	3,610,400
06 Jan 2023	27.54	30.05	27.36	28.89	28.89	7,312,300
05 Jan 2023	26.27	27.45	26.21	27.19	27.19	5,633,500
04 Jan 2023	24.74	26.61	24.17	26.57	26.57	7,454,200
03 Jan 2023	25.78	25.91	24.90	25.10	25.10	7,500,300
30 Dec 2022	26.50	26.98	26.13	26.42	26.42	3,091,400
29 Dec 2022	26.71	27.21	26.48	26.82	26.82	2,992,700
28 Dec 2022	29.00	29.00	25.85	26.59	26.59	8,415,300
27 Dec 2022	29.82	30.21	29.33	29.40	29.40	2,344,100
23 Dec 2022	29.10	29.53	28.63	29.44	29.44	2,027,200
22 Dec 2022	29.00	29.70	28.21	29.01	29.01	3,128,300
21 Dec 2022	28.70	29.05	27.96	28.86	28.86	3,466,800
20 Dec 2022	28.72	29.41	28.48	28.60	28.60	2,807,300
19 Dec 2022	28.79	29.13	27.88	28.59	28.59	2,896,500
16 Dec 2022	28.53	29.29	27.99	28.49	28.49	4,349,600
15 Dec 2022	28.50	29.44	28.20	29.16	29.16	3,203,500
14 Dec 2022	28.37	28.70	27.54	28.41	28.41	2,853,500
13 Dec 2022	28.50	29.08	27.86	28.47	28.47	3,300,700
12 Dec 2022	28.10	28.10	27.09	27.85	27.85	2,981,700
09 Dec 2022	28.70	29.33	27.86	28.07	28.07	2,648,100
08 Dec 2022	30.03	30.45	28.57	28.80	28.80	2,779,000
07 Dec 2022	29.65	29.85	28.88	29.38	29.38	2,298,100
06 Dec 2022	29.57	30.32	29.34	29.90	29.90	2,848,400
05 Dec 2022	31.70	32.09	29.38	29.57	29.57	3,741,500
02 Dec 2022	30.99	32.23	30.97	31.59	31.59	3,133,900
01 Dec 2022	31.95	32.16	30.89	31.29	31.29	2,641,700
30 Nov 2022	32.48	32.89	31.30	31.94	31.94	4,341,400
29 Nov 2022	29.79	31.96	29.79	31.96	31.96	4,567,700
28 Nov 2022	29.47	30.53	29.15	29.37	29.37	2,461,300
25 Nov 2022	29.50	31.00	29.50	30.20	30.20	2,100,800
23 Nov 2022	29.71	30.55	29.13	29.78	29.78	3,277,500
22 Nov 2022	28.42	29.94	28.16	29.62	29.62	4,109,500
21 Nov 2022	26.97	27.81	26.22	27.75	27.75	4,331,200
18 Nov 2022	27.72	27.80	26.49	27.25	27.25	5,113,600
17 Nov 2022	27.81	28.04	26.75	27.99	27.99	5,111,100
16 Nov 2022	28.51	29.21	27.85	28.46	28.46	3,735,700
15 Nov 2022	28.34	29.23	27.41	29.19	29.19	4,653,100
14 Nov 2022	27.45	29.33	27.42	27.96	27.96	5,008,600
11 Nov 2022	28.34	28.80	26.71	27.25	27.25	5,133,600
10 Nov 2022	27.64	27.78	26.46	27.72	27.72	3,701,800
09 Nov 2022	28.80	29.12	26.18	26.41	26.41	7,426,300
08 Nov 2022	29.41	29.90	28.47	29.61	29.61	4,813,300
07 Nov 2022	28.53	30.06	27.58	30.01	30.01	10,959,900
04 Nov 2022	24.72	27.47	24.56	26.99	26.99	11,538,000
03 Nov 2022	25.41	27.63	23.40	23.84	23.84	19,326,900
02 Nov 2022	24.20	24.24	22.93	23.22	23.22	4,011,500
01 Nov 2022	24.43	24.44	23.75	24.00	24.00	3,529,000
31 Oct 2022	23.76	24.98	23.49	23.90	23.90	3,973,400
28 Oct 2022	24.30	24.55	23.15	23.95	23.95	6,120,000
27 Oct 2022	23.74	25.14	23.06	24.52	24.52	5,178,300
26 Oct 2022	24.10	24.56	23.54	23.56	23.56	3,479,700
25 Oct 2022	23.60	24.74	23.39	24.06	24.06	5,335,100
24 Oct 2022	23.50	23.92	22.47	23.73	23.73	4,753,200
21 Oct 2022	23.21	24.09	22.84	23.87	23.87	4,093,600
20 Oct 2022	24.44	24.78	22.92	23.07	23.07	6,331,700
19 Oct 2022	26.68	27.05	24.20	24.31	24.31	6,947,500
18 Oct 2022	27.22	27.38	25.96	26.57	26.57	5,182,300
17 Oct 2022	26.07	27.73	25.80	26.85	26.85	5,239,200
14 Oct 2022	26.50	26.55	25.36	25.86	25.86	3,618,200
13 Oct 2022	26.49	27.58	25.85	26.70	26.70	4,056,100
12 Oct 2022	26.16	27.07	24.73	26.68	26.68	6,444,100
11 Oct 2022	26.51	27.33	25.86	26.42	26.42	4,749,400
10 Oct 2022	26.88	28.33	26.66	27.13	27.13	3,343,900
07 Oct 2022	27.55	27.61	26.37	26.88	26.88	5,388,400
06 Oct 2022	27.37	28.74	27.27	27.65	27.65	6,265,700
05 Oct 2022	26.17	27.96	26.08	27.76	27.76	5,386,500
04 Oct 2022	26.99	27.45	25.44	26.21	26.21	7,132,100
03 Oct 2022	25.90	26.57	25.60	26.30	26.30	6,334,800
30 Sept 2022	24.09	25.35	23.78	24.82	24.82	4,262,700
29 Sept 2022	24.45	25.07	23.59	24.60	24.60	6,144,700
28 Sept 2022	22.58	25.08	22.44	24.85	24.85	8,858,000
27 Sept 2022	21.14	22.54	20.87	22.26	22.26	6,176,800
26 Sept 2022	19.51	21.06	19.40	20.36	20.36	5,469,100
23 Sept 2022	21.01	21.15	19.49	19.90	19.90	8,839,600
22 Sept 2022	21.71	22.18	21.30	21.96	21.96	4,479,700
21 Sept 2022	22.50	22.89	21.36	21.39	21.39	5,000,700
20 Sept 2022	20.98	22.16	20.57	22.07	22.07	5,082,400
19 Sept 2022	19.91	21.27	19.78	21.23	21.23	5,316,600
16 Sept 2022	21.17	21.47	20.41	20.60	20.60	7,458,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,720.40-20.10(-0.26%)

ASX 2007,513.30-16.80(-0.22%)

AUD/USD0.6929+0.0001(+0.02%)

OIL78.40-0.07(-0.09%)

GOLD1,887.00-3.70(-0.20%)

BTC-AUD33,147.54-739.04(-2.18%)

Get our best money-saving hacks and pro tips now

Peabody Energy Corporation (BTU)

ALL ORDS
7,720.40
-20.10(-0.26%)

ASX 200
7,513.30
-16.80(-0.22%)

AUD/USD
0.6929
+0.0001(+0.02%)

OIL
78.40
-0.07(-0.09%)

GOLD
1,887.00
-3.70(-0.20%)

BTC-AUD
33,147.54
-739.04(-2.18%)