MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BTU — Peabody Energy Corporation
NYSEPeabody Energy Corporation
$24.81
+0.07(+0.28%)
- O
- 24.76
- H
- 25.23
- L
- 24.61
- V
- 1.22M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.81
Period Return+99.76%
Period High$41.14
Period Low$11.90
Avg Daily Volume3.76M
Total Trading Days365
BTU — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.76 | $25.23 | $24.61 | $24.81 | +$0.07 | +0.28% | 1,217,121 | $24.91 | $24.61 $25.23 |
| Oct 1, 2026 | $24.41 | $24.81 | $23.75 | $24.74 | +$0.35 | +1.44% | 1,852,088 | $24.45 | $23.75 $24.81 |
| Sep 30, 2026 | $24.53 | $25.32 | $24.39 | $24.39 | +$0.02 | +0.08% | 1,565,359 | $24.66 | $24.39 $25.32 |
| Sep 29, 2026 | $25.10 | $25.40 | $24.13 | $24.37 | $-0.78 | -3.10% | 2,251,695 | $24.39 | $24.13 $25.40 |
| Sep 28, 2026 | $25.27 | $25.52 | $25.01 | $25.15 | $-0.29 | -1.14% | 1,591,815 | $25.20 | $25.01 $25.52 |
| Sep 25, 2026 | $25.56 | $25.70 | $25.14 | $25.44 | $-0.24 | -0.93% | 1,401,372 | $25.40 | $25.14 $25.70 |
| Sep 24, 2026 | $26.37 | $26.60 | $25.00 | $25.68 | $-0.73 | -2.76% | 2,276,661 | $25.48 | $25.00 $26.60 |
| Sep 23, 2026 | $26.66 | $27.01 | $26.12 | $26.41 | $-0.38 | -1.42% | 1,907,039 | $26.59 | $26.12 $27.01 |
| Sep 22, 2026 | $25.00 | $27.08 | $24.65 | $26.79 | +$1.72 | +6.86% | 3,273,229 | $26.68 | $24.65 $27.08 |
| Sep 21, 2026 | $25.60 | $25.94 | $25.06 | $25.07 | $-0.15 | -0.59% | 1,869,884 | $25.35 | $25.06 $25.94 |
| Sep 18, 2026 | $26.95 | $27.14 | $25.05 | $25.22 | $-2.02 | -7.42% | 9,325,989 | $25.47 | $25.05 $27.14 |
| Sep 17, 2026 | $27.51 | $27.96 | $27.22 | $27.24 | $-0.11 | -0.40% | 2,528,743 | $27.45 | $27.22 $27.96 |
| Sep 16, 2026 | $26.82 | $27.97 | $26.82 | $27.35 | +$0.69 | +2.59% | 2,540,921 | $27.54 | $26.82 $27.97 |
| Sep 15, 2026 | $27.50 | $28.45 | $26.58 | $26.66 | $-0.69 | -2.52% | 3,233,343 | $26.88 | $26.58 $28.45 |
| Sep 14, 2026 | $27.73 | $27.77 | $27.09 | $27.35 | $-0.86 | -3.05% | 2,511,048 | $27.40 | $27.09 $27.77 |
| Sep 11, 2026 | $28.87 | $28.87 | $27.91 | $28.21 | $-0.82 | -2.82% | 1,807,693 | $28.29 | $27.91 $28.87 |
| Sep 10, 2026 | $29.35 | $29.42 | $28.64 | $29.03 | $-0.33 | -1.12% | 1,908,152 | $29.00 | $28.64 $29.42 |
| Sep 9, 2026 | $29.74 | $30.07 | $29.33 | $29.36 | $-0.09 | -0.31% | 2,214,497 | $29.56 | $29.33 $30.07 |
| Sep 8, 2026 | $29.32 | $29.95 | $29.20 | $29.45 | +$0.60 | +2.08% | 1,847,447 | $29.53 | $29.20 $29.95 |
| Sep 4, 2026 | $27.35 | $29.17 | $27.30 | $28.85 | +$1.21 | +4.38% | 2,116,144 | $28.76 | $27.30 $29.17 |
| Sep 3, 2026 | $29.61 | $29.70 | $27.40 | $27.64 | $-1.79 | -6.08% | 2,814,561 | $27.86 | $27.40 $29.70 |
| Sep 2, 2026 | $29.04 | $30.24 | $28.95 | $29.43 | +$0.33 | +1.13% | 2,041,449 | $29.64 | $28.95 $30.24 |
| Sep 1, 2026 | $29.65 | $29.75 | $28.74 | $29.10 | $-0.59 | -1.99% | 2,152,104 | $29.07 | $28.74 $29.75 |
| Aug 31, 2026 | $29.67 | $30.41 | $29.25 | $29.69 | +$0.77 | +2.66% | 2,896,963 | $29.66 | $29.25 $30.41 |
| Aug 28, 2026 | $29.72 | $29.73 | $28.84 | $28.92 | $-0.52 | -1.77% | 1,466,350 | $29.02 | $28.84 $29.73 |
| Aug 27, 2026 | $27.20 | $29.45 | $27.11 | $29.44 | +$2.12 | +7.76% | 3,136,635 | $28.91 | $27.11 $29.45 |
| Aug 26, 2026 | $27.12 | $27.92 | $26.99 | $27.32 | $-0.14 | -0.51% | 1,717,095 | $27.32 | $26.99 $27.92 |
| Aug 25, 2026 | $27.42 | $27.61 | $26.96 | $27.46 | $-0.44 | -1.58% | 1,447,551 | $27.36 | $26.96 $27.61 |
| Aug 24, 2026 | $27.80 | $28.35 | $27.30 | $27.90 | +$0.29 | +1.05% | 1,812,625 | $27.95 | $27.30 $28.35 |
| Aug 21, 2026 | $27.30 | $27.78 | $27.14 | $27.61 | +$0.75 | +2.79% | 2,071,844 | $27.56 | $27.14 $27.78 |