Peabody Energy Corporation (BTU)
NYSE: BTU · Real-Time Price · USD
14.61
+0.32 (2.24%)
At close: May 12, 2025, 4:00 PM
14.61
0.00 (-0.01%)
After-hours: May 12, 2025, 7:49 PM EDT
Peabody Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 14.75 | 15.16 | 14.14 | 14.61 | 14.61 | 2.24% | 6,473,570 |
| May 9, 2025 | 14.24 | 14.39 | 13.78 | 14.29 | 14.29 | 0.92% | 5,557,817 |
| May 8, 2025 | 14.30 | 14.39 | 13.63 | 14.16 | 14.16 | -1.19% | 6,419,707 |
| May 7, 2025 | 14.86 | 14.89 | 13.95 | 14.33 | 14.33 | -3.31% | 6,602,023 |
| May 6, 2025 | 13.70 | 15.05 | 13.62 | 14.82 | 14.82 | 9.53% | 10,866,440 |
| May 5, 2025 | 13.28 | 13.68 | 12.56 | 13.53 | 13.53 | 5.62% | 10,503,037 |
| May 2, 2025 | 12.60 | 12.99 | 12.49 | 12.81 | 12.81 | 3.22% | 3,923,940 |
| May 1, 2025 | 12.41 | 12.71 | 12.19 | 12.41 | 12.41 | 0.57% | 4,218,891 |
| Apr 30, 2025 | 12.46 | 12.58 | 12.21 | 12.34 | 12.34 | -3.67% | 3,538,561 |
| Apr 29, 2025 | 12.49 | 13.01 | 12.33 | 12.81 | 12.81 | 1.67% | 4,106,145 |
| Apr 28, 2025 | 12.56 | 12.83 | 12.51 | 12.60 | 12.60 | 0.16% | 2,881,265 |
| Apr 25, 2025 | 12.55 | 12.66 | 12.18 | 12.58 | 12.58 | -0.87% | 3,669,542 |
| Apr 24, 2025 | 12.26 | 12.82 | 12.11 | 12.69 | 12.69 | 4.70% | 4,000,058 |
| Apr 23, 2025 | 12.85 | 13.11 | 11.90 | 12.12 | 12.12 | -2.42% | 6,968,823 |
| Apr 22, 2025 | 12.41 | 12.47 | 12.02 | 12.42 | 12.42 | 0.89% | 4,025,881 |
| Apr 21, 2025 | 12.71 | 12.75 | 12.23 | 12.31 | 12.31 | -4.13% | 3,209,275 |
| Apr 17, 2025 | 12.27 | 12.92 | 12.25 | 12.84 | 12.84 | 4.99% | 3,849,751 |
| Apr 16, 2025 | 12.29 | 12.91 | 11.97 | 12.23 | 12.23 | -1.13% | 5,147,061 |
| Apr 15, 2025 | 12.07 | 12.46 | 11.88 | 12.37 | 12.37 | 2.83% | 5,203,286 |
| Apr 14, 2025 | 13.01 | 13.05 | 11.58 | 12.03 | 12.03 | -5.50% | 7,491,936 |
| Apr 11, 2025 | 11.40 | 12.81 | 11.33 | 12.73 | 12.73 | 13.36% | 8,069,213 |
| Apr 10, 2025 | 11.77 | 11.88 | 11.06 | 11.23 | 11.23 | -8.40% | 8,445,187 |
| Apr 9, 2025 | 12.59 | 13.66 | 11.06 | 12.26 | 12.26 | 8.88% | 24,449,990 |
| Apr 8, 2025 | 12.15 | 12.17 | 11.00 | 11.26 | 11.26 | 9.21% | 12,439,955 |
| Apr 7, 2025 | 10.01 | 10.60 | 9.61 | 10.31 | 10.31 | -1.53% | 6,940,434 |
| Apr 4, 2025 | 11.35 | 11.53 | 10.27 | 10.47 | 10.47 | -12.38% | 8,656,422 |
| Apr 3, 2025 | 12.49 | 12.79 | 11.89 | 11.95 | 11.95 | -10.08% | 6,590,507 |
| 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 |