BP Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.57	0.58	0.53	0.58	0.58	7.41%	60,893
Dec 18, 2025	0.55	0.58	0.50	0.54	0.54	-6.90%	208,199
Dec 17, 2025	0.57	0.59	0.53	0.58	0.58	1.75%	101,788
Dec 16, 2025	0.54	0.58	0.52	0.57	0.57	-1.72%	130,308
Dec 15, 2025	0.59	0.59	0.56	0.58	0.58	-1.69%	132,629
Dec 12, 2025	0.54	0.59	0.52	0.59	0.59	11.32%	280,151
Dec 11, 2025	0.50	0.58	0.50	0.53	0.53	6.00%	114,883
Dec 10, 2025	0.50	0.50	0.47	0.50	0.50	2.04%	400,103
Dec 9, 2025	0.49	0.50	0.48	0.49	0.49	-	179,135
Dec 8, 2025	0.49	0.50	0.45	0.49	0.49	-	188,487
Dec 5, 2025	0.50	0.53	0.49	0.49	0.49	-7.55%	357,370
Dec 4, 2025	0.53	0.55	0.53	0.53	0.53	-3.64%	8,225
Dec 3, 2025	0.60	0.62	0.51	0.55	0.55	-5.17%	277,920
Dec 2, 2025	0.50	0.60	0.50	0.58	0.58	1.75%	77,651
Dec 1, 2025	0.52	0.62	0.51	0.57	0.57	9.62%	659,771
Nov 28, 2025	0.47	0.55	0.47	0.52	0.52	13.04%	217,167
Nov 27, 2025	0.46	0.47	0.45	0.46	0.46	-	240,183
Nov 26, 2025	0.43	0.46	0.43	0.46	0.46	12.20%	383,354
Nov 25, 2025	0.42	0.43	0.40	0.41	0.41	-2.38%	25,322
Nov 24, 2025	0.43	0.43	0.41	0.42	0.42	-2.33%	60,008
Nov 21, 2025	0.43	0.43	0.43	0.43	0.43	2.38%	79,903
Nov 20, 2025	0.42	0.43	0.42	0.42	0.42	-	57,046
Nov 19, 2025	0.42	0.42	0.41	0.42	0.42	-	30,212
Nov 18, 2025	0.42	0.43	0.42	0.42	0.42	-2.33%	105,381
Nov 17, 2025	0.41	0.43	0.41	0.43	0.43	4.88%	150,239
Nov 14, 2025	0.41	0.41	0.40	0.41	0.41	-	203,416
Nov 13, 2025	0.42	0.42	0.41	0.41	0.41	-4.65%	66,601
Nov 12, 2025	0.42	0.43	0.42	0.43	0.43	2.38%	27,506
Nov 11, 2025	0.41	0.42	0.40	0.42	0.42	-	105,000
Nov 10, 2025	0.41	0.42	0.41	0.42	0.42	5.00%	82,600
Nov 7, 2025	0.41	0.42	0.38	0.40	0.40	-1.23%	177,687
Nov 6, 2025	0.41	0.41	0.38	0.41	0.41	1.25%	335,989
Nov 5, 2025	0.40	0.41	0.40	0.40	0.40	-2.44%	61,600
Nov 4, 2025	0.44	0.44	0.39	0.41	0.41	-4.65%	74,741
Nov 3, 2025	0.44	0.45	0.43	0.43	0.43	-1.15%	40,591
Oct 31, 2025	0.43	0.45	0.43	0.44	0.44	2.35%	21,500
Oct 30, 2025	0.45	0.46	0.43	0.43	0.43	-5.56%	121,400
Oct 29, 2025	0.40	0.45	0.40	0.45	0.45	18.42%	174,874
Oct 28, 2025	0.39	0.40	0.38	0.38	0.38	-	165,200
Oct 27, 2025	0.43	0.43	0.38	0.38	0.38	-6.17%	149,370
Oct 24, 2025	0.43	0.43	0.41	0.41	0.41	-5.81%	112,800
Oct 23, 2025	0.32	0.46	0.31	0.43	0.43	34.37%	692,550
Oct 22, 2025	0.34	0.34	0.31	0.32	0.32	-5.88%	114,200
Oct 21, 2025	0.34	0.34	0.31	0.34	0.34	-1.45%	134,841
Oct 20, 2025	0.37	0.38	0.35	0.35	0.35	-2.82%	128,900
Oct 17, 2025	0.37	0.38	0.36	0.36	0.36	-2.74%	91,281
Oct 16, 2025	0.38	0.38	0.36	0.37	0.37	-8.75%	222,551
Oct 15, 2025	0.42	0.42	0.39	0.40	0.40	-2.44%	173,953
Oct 14, 2025	0.43	0.43	0.41	0.41	0.41	-6.82%	255,697
Oct 10, 2025	0.46	0.46	0.42	0.44	0.44	1.15%	155,989