BP Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.77	0.84	0.75	0.84	0.84	5.00%	223,840
Nov 6, 2026	0.80	0.85	0.78	0.80	0.80	-1.23%	90,471
Nov 5, 2026	0.80	0.84	0.80	0.81	0.81	1.25%	70,316
Nov 4, 2026	0.78	0.81	0.78	0.80	0.80	9.59%	135,249
Nov 3, 2026	0.75	0.78	0.73	0.73	0.73	-8.75%	21,520
Nov 2, 2026	0.80	0.80	0.77	0.80	0.80	3.90%	85,662
Oct 30, 2026	0.78	0.80	0.73	0.77	0.77	-1.28%	170,790
Oct 29, 2026	0.80	0.80	0.78	0.78	0.78	-2.50%	13,400
Oct 28, 2026	0.79	0.80	0.78	0.80	0.80	-1.23%	41,953
Oct 27, 2026	0.80	0.82	0.80	0.81	0.81	5.19%	31,620
Oct 26, 2026	0.78	0.78	0.77	0.77	0.77	-1.28%	18,549
Oct 23, 2026	0.83	0.83	0.78	0.78	0.78	-	89,804
Oct 22, 2026	0.81	0.84	0.75	0.78	0.78	-2.50%	116,178
Oct 21, 2026	0.83	0.86	0.80	0.80	0.80	-2.44%	140,642
Oct 20, 2026	0.91	0.91	0.82	0.82	0.82	-9.89%	43,502
Oct 19, 2026	0.88	0.91	0.88	0.91	0.91	1.11%	49,715
Oct 16, 2026	0.90	0.92	0.90	0.90	0.90	-	9,943
Oct 15, 2026	0.91	0.91	0.90	0.90	0.90	-	9,520
Oct 14, 2026	0.88	0.94	0.86	0.90	0.90	-	100,506
Oct 13, 2026	0.97	0.97	0.90	0.90	0.90	-4.26%	20,007
Oct 9, 2026	0.93	0.94	0.93	0.94	0.94	5.62%	1,005
Oct 8, 2026	0.92	0.93	0.89	0.89	0.89	-6.32%	31,260
Oct 7, 2026	0.93	0.95	0.92	0.95	0.95	2.15%	20,011
Oct 6, 2026	0.94	0.97	0.93	0.93	0.93	-5.10%	33,947
Oct 5, 2026	0.94	0.98	0.94	0.98	0.98	1.03%	85,418
Oct 2, 2026	0.98	0.99	0.95	0.97	0.97	-2.02%	31,944
Oct 1, 2026	1.00	1.00	0.97	0.99	0.99	1.02%	21,210
Sep 30, 2026	1.01	1.01	0.97	0.98	0.98	-1.01%	115,560
Sep 29, 2026	1.05	1.05	0.98	0.99	0.99	5.32%	359,476
Sep 28, 2026	0.87	0.97	0.87	0.94	0.94	4.44%	47,308
Sep 25, 2026	0.90	0.90	0.89	0.90	0.90	-5.26%	46,081
Sep 24, 2026	0.90	0.95	0.89	0.95	0.95	6.74%	58,846
Sep 23, 2026	0.90	0.90	0.89	0.89	0.89	-4.30%	9,051
Sep 22, 2026	0.89	0.97	0.87	0.93	0.93	8.14%	118,756
Sep 21, 2026	0.85	0.88	0.85	0.86	0.86	-4.44%	24,445
Sep 18, 2026	0.90	0.92	0.90	0.90	0.90	-	149,173
Sep 17, 2026	0.90	0.90	0.87	0.90	0.90	2.27%	70,938
Sep 16, 2026	0.90	0.90	0.88	0.88	0.88	-1.12%	41,328
Sep 15, 2026	0.91	0.91	0.89	0.89	0.89	-1.11%	14,430
Sep 14, 2026	0.94	0.94	0.90	0.90	0.90	-9.09%	21,943
Sep 11, 2026	0.96	0.99	0.96	0.99	0.99	3.13%	5,500
Sep 10, 2026	0.97	1.00	0.96	0.96	0.96	-	16,016
Sep 9, 2026	1.00	1.00	0.96	0.96	0.96	-1.03%	42,906
Sep 8, 2026	1.04	1.04	0.96	0.97	0.97	-4.90%	21,382
Sep 4, 2026	1.02	1.06	1.01	1.02	1.02	0.99%	35,601
Sep 3, 2026	1.05	1.05	1.01	1.01	1.01	-	46,698
Sep 2, 2026	1.03	1.03	1.01	1.01	1.01	5.21%	24,271
Sep 1, 2026	1.03	1.03	0.96	0.96	0.96	-5.88%	67,353
Aug 31, 2026	1.04	1.05	1.01	1.02	1.02	-0.97%	29,037
Aug 28, 2026	1.08	1.08	1.01	1.03	1.03	-2.83%	13,252