BP Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.84	0.85	0.83	0.84	0.84	-1.18%	31,650
Jul 30, 2026	0.84	0.85	0.84	0.85	0.85	4.94%	26,580
Jul 29, 2026	0.82	0.82	0.80	0.81	0.81	1.25%	66,087
Jul 28, 2026	0.80	0.80	0.78	0.80	0.80	-	11,360
Jul 27, 2026	0.80	0.83	0.77	0.80	0.80	-	19,001
Jul 24, 2026	0.80	0.83	0.80	0.80	0.80	-2.44%	14,746
Jul 23, 2026	0.84	0.84	0.82	0.82	0.82	-2.38%	13,325
Jul 22, 2026	0.85	0.85	0.80	0.84	0.84	-	90,800
Jul 21, 2026	0.85	0.85	0.84	0.84	0.84	-4.55%	20,049
Jul 20, 2026	0.84	0.89	0.84	0.88	0.88	3.53%	18,842
Jul 17, 2026	0.85	0.85	0.85	0.85	0.85	1.19%	4,670
Jul 16, 2026	0.84	0.86	0.84	0.84	0.84	3.70%	37,400
Jul 15, 2026	0.82	0.82	0.81	0.81	0.81	-2.41%	9,502
Jul 14, 2026	0.83	0.89	0.83	0.83	0.83	-	17,413
Jul 13, 2026	0.84	0.84	0.83	0.83	0.83	-5.68%	14,034
Jul 10, 2026	0.86	0.88	0.86	0.88	0.88	-	3,759
Jul 9, 2026	0.88	0.88	0.86	0.88	0.88	-1.12%	60,375
Jul 8, 2026	0.89	0.89	0.89	0.89	0.89	3.49%	1,731
Jul 7, 2026	0.89	0.90	0.85	0.86	0.86	-	98,280
Jul 6, 2026	0.94	0.94	0.86	0.86	0.86	-6.52%	12,911
Jul 3, 2026	0.95	0.95	0.90	0.92	0.92	-1.08%	28,096
Jul 2, 2026	0.91	0.93	0.89	0.93	0.93	4.49%	107,390
Jun 30, 2026	0.84	0.98	0.84	0.89	0.89	7.23%	146,132
Jun 29, 2026	0.83	0.84	0.81	0.83	0.83	-	49,128
Jun 26, 2026	0.78	0.83	0.78	0.83	0.83	10.67%	70,600
Jun 25, 2026	0.80	0.80	0.75	0.75	0.75	-3.85%	80,102
Jun 24, 2026	0.80	0.80	0.78	0.78	0.78	-6.02%	43,887
Jun 23, 2026	0.82	0.83	0.82	0.83	0.83	1.22%	30,312
Jun 22, 2026	0.85	0.85	0.82	0.82	0.82	-1.20%	31,308
Jun 19, 2026	0.83	0.83	0.83	0.83	0.83	1.22%	3,618
Jun 18, 2026	0.84	0.84	0.82	0.82	0.82	-3.53%	20,013
Jun 17, 2026	0.85	0.86	0.82	0.85	0.85	-	55,058
Jun 16, 2026	0.85	0.88	0.85	0.85	0.85	-4.49%	22,187
Jun 15, 2026	0.90	0.92	0.86	0.89	0.89	-1.11%	75,850
Jun 12, 2026	0.89	0.90	0.87	0.90	0.90	2.27%	44,084
Jun 11, 2026	0.83	0.89	0.83	0.88	0.88	7.32%	95,591
Jun 10, 2026	0.86	0.90	0.82	0.82	0.82	-1.20%	125,894
Jun 9, 2026	0.84	0.86	0.83	0.83	0.83	-2.35%	27,711
Jun 8, 2026	0.91	0.91	0.82	0.85	0.85	-8.60%	48,349
Jun 5, 2026	0.85	0.93	0.81	0.93	0.93	3.33%	157,915
Jun 4, 2026	0.88	0.91	0.88	0.90	0.90	-1.10%	16,858
Jun 3, 2026	0.87	0.94	0.86	0.91	0.91	1.11%	108,449
Jun 2, 2026	0.90	0.90	0.85	0.90	0.90	11.11%	128,932
Jun 1, 2026	0.84	0.88	0.81	0.81	0.81	-7.95%	220,289
May 29, 2026	0.88	0.88	0.84	0.88	0.88	-	118,342
May 28, 2026	0.84	0.88	0.84	0.88	0.88	6.02%	26,587
May 27, 2026	0.86	0.87	0.83	0.83	0.83	-7.78%	83,089
May 26, 2026	0.92	0.92	0.86	0.90	0.90	-1.10%	163,787
May 25, 2026	0.94	0.95	0.91	0.91	0.91	-1.09%	179,579
May 22, 2026	0.96	0.98	0.92	0.92	0.92	-5.15%	64,488