BP Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	1.24	1.45	1.24	1.40	-	16.67%	244,939
Feb 27, 2026	0.92	1.23	0.92	1.20	1.20	46.34%	471,805
Feb 26, 2026	0.88	0.88	0.80	0.82	0.82	-3.53%	101,610
Feb 25, 2026	0.89	0.90	0.85	0.85	0.85	-1.16%	79,747
Feb 24, 2026	0.88	0.89	0.81	0.86	0.86	1.18%	68,230
Feb 23, 2026	0.77	0.88	0.77	0.85	0.85	14.86%	249,923
Feb 20, 2026	0.75	0.77	0.73	0.74	0.74	1.37%	344,469
Feb 19, 2026	0.80	0.80	0.73	0.73	0.73	-6.41%	89,185
Feb 18, 2026	0.76	0.80	0.73	0.78	0.78	4.00%	92,853
Feb 17, 2026	0.74	0.75	0.71	0.75	0.75	4.17%	67,198
Feb 13, 2026	0.75	0.80	0.72	0.72	0.72	-5.26%	147,104
Feb 12, 2026	0.82	0.82	0.76	0.76	0.76	-9.52%	160,487
Feb 11, 2026	0.85	0.85	0.78	0.84	0.84	3.70%	96,311
Feb 10, 2026	0.88	0.88	0.79	0.81	0.81	-3.57%	103,977
Feb 9, 2026	0.95	0.95	0.84	0.84	0.84	-11.58%	150,601
Feb 6, 2026	0.88	0.95	0.85	0.95	0.95	20.25%	252,146
Feb 5, 2026	0.84	0.88	0.79	0.79	0.79	-7.06%	200,610
Feb 4, 2026	0.97	0.97	0.85	0.85	0.85	-9.57%	275,632
Feb 3, 2026	0.95	0.98	0.90	0.94	0.94	10.59%	419,821
Feb 2, 2026	0.87	0.96	0.85	0.85	0.85	7.59%	583,503
Jan 30, 2026	0.85	0.87	0.78	0.79	0.79	-15.05%	249,457
Jan 29, 2026	0.93	0.99	0.74	0.93	0.93	1.09%	555,012
Jan 28, 2026	0.66	0.94	0.66	0.92	0.92	46.03%	703,693
Jan 27, 2026	0.65	0.65	0.62	0.63	0.63	1.61%	121,266
Jan 26, 2026	0.60	0.67	0.60	0.62	0.62	3.33%	216,037
Jan 23, 2026	0.59	0.61	0.59	0.60	0.60	-	84,826
Jan 22, 2026	0.60	0.60	0.59	0.60	0.60	1.69%	184,967
Jan 21, 2026	0.60	0.63	0.59	0.59	0.59	-3.28%	65,532
Jan 20, 2026	0.60	0.61	0.58	0.61	0.61	3.39%	136,511
Jan 19, 2026	0.61	0.62	0.58	0.59	0.59	-6.35%	37,078
Jan 16, 2026	0.60	0.63	0.59	0.63	0.63	5.00%	144,508
Jan 15, 2026	0.59	0.60	0.58	0.60	0.60	3.45%	123,356
Jan 14, 2026	0.60	0.60	0.57	0.58	0.58	-1.69%	45,334
Jan 13, 2026	0.65	0.65	0.59	0.59	0.59	-10.61%	401,993
Jan 12, 2026	0.68	0.68	0.62	0.66	0.66	-2.94%	279,340
Jan 9, 2026	0.64	0.68	0.64	0.68	0.68	6.25%	220,864
Jan 8, 2026	0.59	0.64	0.59	0.64	0.64	10.34%	138,014
Jan 7, 2026	0.54	0.59	0.52	0.58	0.58	-3.33%	261,152
Jan 6, 2026	0.60	0.60	0.58	0.60	0.60	3.45%	42,111
Jan 5, 2026	0.60	0.62	0.58	0.58	0.58	-6.45%	134,211
Jan 2, 2026	0.64	0.64	0.60	0.62	0.62	-	40,819
Dec 31, 2025	0.60	0.64	0.59	0.62	0.62	3.33%	92,888
Dec 30, 2025	0.58	0.61	0.57	0.60	0.60	3.45%	240,827
Dec 29, 2025	0.59	0.60	0.53	0.58	0.58	7.41%	167,190
Dec 24, 2025	0.54	0.54	0.54	0.54	0.54	-	165,550
Dec 23, 2025	0.59	0.59	0.53	0.54	0.54	-	133,765
Dec 22, 2025	0.58	0.58	0.53	0.54	0.54	-6.90%	84,334
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