Skip to main content

Peabody Energy Corp (NY: BTU )

27.55 -0.30 (-1.08%)
Streaming Delayed Price Updated: 1:26 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2023 27.65 28.21 27.10 27.85 4,131,688 +0.09(+0.32%)
Feb 03, 2023 28.55 28.93 27.69 27.76 3,344,765 -0.66(-2.32%)
Feb 02, 2023 27.71 28.43 27.05 28.42 4,142,074 +0.74(+2.67%)
Feb 01, 2023 27.77 28.03 26.75 27.68 3,757,842 -0.21(-0.75%)
Jan 31, 2023 27.53 28.08 27.36 27.89 3,197,775 +0.07(+0.25%)
Jan 30, 2023 26.99 28.14 26.69 27.82 4,443,991 +0.57(+2.09%)
Jan 27, 2023 26.39 27.41 26.31 27.25 3,021,996 +0.67(+2.52%)
Jan 26, 2023 26.92 26.99 25.27 26.58 6,533,939 -0.48(-1.77%)
Jan 25, 2023 27.60 27.69 26.56 27.06 4,290,113 -0.82(-2.94%)
Jan 24, 2023 27.71 28.14 27.25 27.88 2,819,764 -0.10(-0.36%)
Jan 23, 2023 28.26 28.56 27.63 27.98 2,691,029 -0.13(-0.46%)
Jan 20, 2023 27.68 28.36 27.11 28.11 3,090,839 +0.66(+2.40%)
Jan 19, 2023 27.18 27.69 26.90 27.45 2,353,153 +0.02(+0.07%)
Jan 18, 2023 29.29 29.53 27.41 27.43 3,393,561 -1.37(-4.76%)
Jan 17, 2023 28.74 29.27 28.37 28.80 2,998,511 +0.39(+1.37%)
Jan 13, 2023 27.62 28.48 27.51 28.41 2,131,753 +0.68(+2.45%)
Jan 12, 2023 27.34 28.18 27.16 27.73 2,661,205 +0.58(+2.14%)
Jan 11, 2023 27.08 27.47 26.71 27.15 3,503,806 -0.13(-0.48%)
Jan 10, 2023 27.68 27.96 26.62 27.28 3,359,253 -0.37(-1.34%)
Jan 09, 2023 29.02 29.36 27.63 27.65 3,606,119 -1.24(-4.29%)
Jan 06, 2023 27.54 30.05 27.36 28.89 7,319,141 +1.70(+6.25%)
Jan 05, 2023 26.27 27.45 26.21 27.19 5,632,767 +0.62(+2.33%)
Jan 04, 2023 24.74 26.61 24.17 26.57 7,451,484 +1.47(+5.86%)
Jan 03, 2023 25.78 25.91 24.89 25.10 7,499,666 -1.32(-5.00%)
Dec 30, 2022 26.50 26.98 26.13 26.42 3,091,511 -0.40(-1.49%)
Dec 29, 2022 26.71 27.21 26.48 26.82 2,987,701 +0.23(+0.86%)
Dec 28, 2022 29.00 29.00 25.85 26.59 8,404,035 -2.81(-9.56%)
Dec 27, 2022 29.82 30.21 29.33 29.40 2,343,855 -0.04(-0.14%)
Dec 23, 2022 29.10 29.53 28.63 29.44 2,027,198 +0.43(+1.48%)
Dec 22, 2022 29.00 29.70 28.21 29.01 3,128,378 +0.15(+0.52%)
Dec 21, 2022 28.70 29.05 27.96 28.86 3,465,804 +0.26(+0.91%)
Dec 20, 2022 28.72 29.41 28.48 28.60 2,802,775 +0.01(+0.03%)
Dec 19, 2022 28.79 29.13 27.88 28.59 2,896,541 +0.10(+0.35%)
Dec 16, 2022 28.53 29.29 27.99 28.49 4,349,808 -0.67(-2.30%)
Dec 15, 2022 28.50 29.44 28.20 29.16 3,203,573 +0.75(+2.64%)
Dec 14, 2022 28.37 28.70 27.54 28.41 2,852,494 -0.06(-0.21%)
Dec 13, 2022 28.50 29.08 27.86 28.47 3,298,637 +0.62(+2.23%)
Dec 12, 2022 28.10 28.10 27.09 27.85 2,980,899 -0.22(-0.78%)
Dec 09, 2022 28.70 29.33 27.86 28.07 2,648,110 -0.73(-2.53%)
Dec 08, 2022 30.03 30.45 28.57 28.80 2,778,964 -0.58(-1.97%)
Dec 07, 2022 29.65 29.85 28.88 29.38 2,298,070 -0.52(-1.74%)
Dec 06, 2022 29.57 30.32 29.34 29.90 2,847,700 +0.33(+1.12%)
Dec 05, 2022 31.70 32.09 29.38 29.57 3,739,743 -2.02(-6.39%)
Dec 02, 2022 30.99 32.23 30.97 31.59 3,133,929 +0.30(+0.96%)
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.