BVL:SLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	62.60	62.60	61.71	61.71	61.71	-7.20%	1,951
Jun 4, 2026	66.50	66.50	66.50	66.50	66.50	-	-
Jun 3, 2026	66.50	66.50	66.50	66.50	66.50	-1.73%	101
Jun 2, 2026	67.67	67.67	67.67	67.67	67.67	0.82%	-
Jun 1, 2026	66.13	67.12	66.13	67.12	67.12	-1.54%	98
May 29, 2026	68.17	68.17	68.17	68.17	68.17	-	-
May 28, 2026	66.55	68.73	66.55	68.17	68.17	0.55%	767
May 27, 2026	67.45	67.80	67.45	67.80	67.80	-0.82%	228
May 26, 2026	68.36	68.36	68.36	68.36	68.36	-0.77%	-
May 25, 2026	68.89	68.89	68.89	68.89	68.89	-	-
May 22, 2026	68.89	68.89	68.89	68.89	68.89	-	-
May 21, 2026	68.89	68.89	68.89	68.89	68.89	3.02%	91
May 20, 2026	66.87	66.87	66.87	66.87	66.87	-	-
May 19, 2026	66.66	67.10	66.66	66.87	66.87	-3.83%	3,258
May 18, 2026	69.53	69.53	69.53	69.53	69.53	-1.38%	150
May 15, 2026	69.85	70.50	69.44	70.50	70.50	-6.00%	2,090
May 14, 2026	76.00	76.85	75.00	75.00	75.00	-5.58%	2,223
May 13, 2026	79.32	80.17	79.00	79.43	79.43	3.63%	3,967
May 12, 2026	77.29	77.77	76.21	76.65	76.65	-1.12%	249
May 11, 2026	77.00	77.70	76.45	77.52	77.52	6.41%	2,844
May 8, 2026	73.35	73.35	72.20	72.85	72.85	1.05%	708
May 7, 2026	71.85	72.09	71.85	72.09	72.09	5.50%	183
May 6, 2026	68.33	68.33	68.33	68.33	68.33	-	-
May 5, 2026	68.33	68.33	68.33	68.33	68.33	4.16%	-
May 4, 2026	67.00	67.00	65.60	65.60	65.60	0.97%	345
Apr 30, 2026	64.97	64.97	64.97	64.97	64.97	-	-
Apr 29, 2026	64.97	64.97	64.97	64.97	64.97	-1.77%	153
Apr 28, 2026	65.96	66.14	65.15	66.14	66.14	-2.86%	235
Apr 27, 2026	68.09	68.09	68.09	68.09	68.09	-0.66%	285
Apr 24, 2026	68.54	68.54	68.54	68.54	68.54	-0.41%	168
Apr 23, 2026	68.82	68.82	68.82	68.82	68.82	-2.89%	147
Apr 22, 2026	70.87	70.87	70.87	70.87	70.87	-1.39%	280
Apr 21, 2026	71.87	71.87	71.87	71.87	71.87	-	-
Apr 20, 2026	72.40	72.40	71.87	71.87	71.87	-3.81%	360
Apr 17, 2026	74.00	75.47	74.00	74.72	74.72	4.11%	2,379
Apr 16, 2026	71.77	71.77	71.77	71.77	71.77	-0.32%	156
Apr 15, 2026	72.00	72.00	72.00	72.00	72.00	0.28%	1,380
Apr 14, 2026	72.00	72.00	71.46	71.80	71.80	4.80%	292
Apr 13, 2026	68.51	68.51	68.51	68.51	68.51	-	-
Apr 10, 2026	68.51	68.51	68.51	68.51	68.51	-	-
Apr 9, 2026	68.51	68.51	68.51	68.51	68.51	-	10
Apr 8, 2026	68.83	68.83	68.51	68.51	68.51	4.92%	450
Apr 7, 2026	65.30	65.30	65.30	65.30	65.30	-0.61%	77
Apr 6, 2026	65.70	65.70	65.70	65.70	65.70	-3.67%	100
Apr 1, 2026	68.20	68.20	68.20	68.20	68.20	1.70%	157
Mar 31, 2026	67.06	67.06	67.06	67.06	67.06	4.83%	147
Mar 30, 2026	63.97	63.97	63.97	63.97	63.97	4.39%	32
Mar 27, 2026	61.28	61.28	61.28	61.28	61.28	-	-
Mar 26, 2026	61.28	61.28	61.28	61.28	61.28	-6.50%	200
Mar 25, 2026	65.54	65.54	65.54	65.54	65.54	6.57%	76