BTU

Peabody Energy Historical Data

BTU Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2020 1.63 0.10 6.54% 1.55 1.66 1.54 2,181,746
Oct 19 2020 1.53 -0.12 -7.27% 1.66 1.6678 1.51 2,297,831
Oct 16 2020 1.65 -0.01 -0.6% 1.68 1.77 1.6199 2,078,354
Oct 15 2020 1.66 -0.08 -4.6% 1.73 1.76 1.60 2,291,908
Oct 14 2020 1.74 -0.01 -0.57% 1.76 1.845 1.71 2,006,777
Oct 13 2020 1.75 -0.17 -8.85% 1.90 1.91 1.73 3,174,350
Oct 12 2020 1.92 -0.12 -5.88% 2.03 2.05 1.90 2,363,484
Oct 09 2020 2.04 -0.02 -0.97% 2.08 2.11 1.90 4,653,880
Oct 08 2020 2.06 -0.01 -0.48% 2.11 2.15 2.01 2,514,416
Oct 07 2020 2.07 0.00 +0.00% 2.14 2.15 2.05 0
Oct 07 2020 2.07 -0.05 -2.36% 2.14 2.15 2.05 2,271,087
Oct 06 2020 2.12 -0.06 -2.75% 2.28 2.31 2.12 2,395,313
Oct 05 2020 2.18 -0.21 -8.79% 2.50 2.52 2.17 3,089,179
Oct 02 2020 2.39 0.19 8.64% 2.15 2.405 2.10 2,855,594
Oct 01 2020 2.20 -0.10 -4.35% 2.32 2.34 2.15 3,549,304
Sep 30 2020 2.30 -0.14 -5.74% 2.46 2.49 2.30 3,119,491
Sep 29 2020 2.44 -0.68 -21.79% 3.06 3.06 2.4001 5,618,647
Sep 28 2020 3.12 0.07 2.3% 3.07 3.31 2.99 2,075,859
Sep 25 2020 3.05 -0.35 -10.29% 3.35 3.44 3.03 1,809,312
Sep 24 2020 3.40 -0.12 -3.41% 3.48 3.65 3.39 2,148,418
Sep 23 2020 3.52 -0.40 -10.2% 3.93 4.0131 3.51 1,796,830
Sep 22 2020 3.92 0.06 1.55% 3.83 4.045 3.79 2,407,286
Sep 21 2020 3.86 -0.21 -5.16% 3.95 4.02 3.74 3,088,838
Sep 18 2020 4.07 0.48 13.37% 3.71 4.17 3.62 5,853,623
Sep 17 2020 3.59 0.34 10.46% 3.19 3.82 3.11 6,933,422
Sep 16 2020 3.25 0.22 7.26% 3.06 3.32 3.00 3,743,969
Sep 15 2020 3.03 0.11 3.77% 2.99 3.17 2.86 3,040,660
Sep 14 2020 2.92 0.01 0.34% 2.90 3.03 2.78 2,244,761
Sep 11 2020 2.91 0.20 7.38% 2.72 2.94 2.68 2,387,799
Sep 10 2020 2.71 0.00 0.0% 2.71 3.085 2.67 2,934,097
Sep 09 2020 2.71 0.08 3.04% 2.64 2.73 2.58 1,064,247
Sep 08 2020 2.63 -0.07 -2.59% 2.70 2.80 2.57 1,436,521
Sep 07 2020 2.70 0.00 +0.00% 2.68 2.82 2.56 0
Sep 04 2020 2.70 0.07 2.66% 2.68 2.82 2.56 1,535,690
Sep 03 2020 2.63 0.03 1.15% 2.59 2.73 2.49 1,622,034
Sep 02 2020 2.60 -0.02 -0.76% 2.63 2.70 2.48 1,308,431
Sep 01 2020 2.62 0.01 0.38% 2.59 2.66 2.52 797,514
Aug 31 2020 2.61 0.04 1.56% 2.55 2.75 2.4901 3,159,532
Aug 28 2020 2.57 0.18 7.53% 2.43 2.60 2.34 2,075,203
Aug 27 2020 2.39 0.01 0.42% 2.38 2.477 2.34 1,119,155
Aug 26 2020 2.38 0.03 1.28% 2.34 2.44 2.28 2,219,337
Aug 25 2020 2.35 -0.02 -0.84% 2.41 2.43 2.31 1,687,439
Aug 24 2020 2.37 -0.03 -1.25% 2.45 2.50 2.27 2,472,041
Aug 21 2020 2.40 -0.17 -6.61% 2.55 2.57 2.37 1,958,071
Aug 20 2020 2.57 -0.08 -3.02% 2.62 2.64 2.43 2,118,054
Aug 19 2020 2.65 -0.09 -3.28% 2.75 2.79 2.57 3,166,188
Aug 18 2020 2.74 -0.01 -0.36% 2.72 2.81 2.66 1,416,300
Aug 17 2020 2.75 -0.05 -1.79% 2.81 2.81 2.665 1,528,216
Aug 14 2020 2.80 0.20 7.69% 2.56 2.86 2.51 2,633,953
Aug 13 2020 2.60 -0.12 -4.26% 2.70 2.7699 2.55 1,658,979
Aug 12 2020 2.7157 -0.07 -2.66% 2.89 2.96 2.62 2,042,883
Aug 11 2020 2.79 -0.05 -1.76% 2.83 2.96 2.70 2,759,057
Aug 10 2020 2.84 0.25 9.65% 2.54 2.87 2.54 3,516,089
Aug 07 2020 2.59 -0.11 -4.07% 2.62 2.67 2.43 3,339,673
Aug 06 2020 2.70 -0.28 -9.4% 2.86 2.97 2.675 2,670,719
Aug 05 2020 2.98 -0.17 -5.4% 3.03 3.16 2.835 1,982,468
Aug 04 2020 3.15 0.03 0.96% 3.09 3.28 3.08 1,400,200
Aug 03 2020 3.12 0.00 0.0% 3.10 3.19 3.005 1,034,458
Jul 31 2020 3.12 -0.08 -2.5% 3.14 3.20 2.96 1,089,988
Jul 30 2020 3.20 -0.11 -3.32% 3.19 3.3593 3.16 1,216,661
Jul 29 2020 3.31 0.10 3.12% 3.23 3.38 3.09 1,150,453
Jul 28 2020 3.21 0.07 2.23% 3.11 3.24 3.01 876,855
Jul 27 2020 3.14 -0.32 -9.25% 3.39 3.49 3.05 2,150,051
Jul 24 2020 3.46 0.36 11.61% 3.10 3.48 3.08 3,539,506
Jul 23 2020 3.10 0.21 7.26% 2.89 3.14 2.835 1,532,001
Your Recent History
NYSE
BTU
Peabody En..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201021 05:32:25