BP Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	1.02	1.08	1.02	1.06	1.06	2.91%	8,379
Aug 26, 2026	1.09	1.10	1.03	1.03	1.03	-4.63%	5,385
Aug 25, 2026	1.03	1.10	1.03	1.08	1.08	2.86%	53,843
Aug 24, 2026	1.14	1.14	1.02	1.05	1.05	-6.25%	140,861
Aug 21, 2026	1.10	1.14	1.08	1.12	1.12	-3.45%	106,254
Aug 20, 2026	1.16	1.17	1.14	1.16	1.16	0.87%	92,842
Aug 19, 2026	1.16	1.17	1.13	1.15	1.15	-	151,455
Aug 18, 2026	1.06	1.17	1.06	1.15	1.15	2.68%	55,571
Aug 17, 2026	1.15	1.15	1.09	1.12	1.12	-5.88%	75,813
Aug 14, 2026	1.02	1.19	1.02	1.19	1.19	13.33%	151,973
Aug 13, 2026	1.02	1.05	0.97	1.05	1.05	2.94%	66,283
Aug 12, 2026	1.00	1.02	0.98	1.02	1.02	4.08%	131,880
Aug 11, 2026	0.97	1.00	0.97	0.98	0.98	-	131,707
Aug 10, 2026	0.95	1.00	0.95	0.98	0.98	4.26%	71,340
Aug 7, 2026	0.95	0.95	0.90	0.94	0.94	2.17%	177,611
Aug 6, 2026	0.92	0.95	0.87	0.92	0.92	2.22%	145,215
Aug 5, 2026	0.86	0.90	0.86	0.90	0.90	5.88%	298,352
Aug 4, 2026	0.85	0.85	0.82	0.85	0.85	1.19%	25,018
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