BP Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	0.96	1.01	0.95	0.97	0.97	-	39,527
May 20, 2026	0.96	1.01	0.94	0.97	0.97	-1.02%	272,035
May 19, 2026	1.01	1.01	0.98	0.98	0.98	1.03%	144,025
May 15, 2026	0.97	1.00	0.95	0.97	0.97	-	47,283
May 14, 2026	1.01	1.01	0.97	0.97	0.97	-1.02%	54,944
May 13, 2026	1.02	1.05	0.98	0.98	0.98	-2.97%	88,331
May 12, 2026	1.02	1.06	0.98	1.01	1.01	-6.48%	71,010
May 11, 2026	0.95	1.09	0.95	1.08	1.08	12.50%	219,370
May 8, 2026	1.00	1.00	0.93	0.96	0.96	-3.03%	196,796
May 7, 2026	1.00	1.00	0.95	0.99	0.99	4.21%	102,315
May 6, 2026	0.93	1.00	0.93	0.95	0.95	4.40%	203,371
May 5, 2026	0.92	0.95	0.91	0.91	0.91	-4.21%	24,991
May 4, 2026	0.95	0.96	0.94	0.95	0.95	-	55,399
May 1, 2026	0.97	0.97	0.95	0.95	0.95	-2.06%	15,887
Apr 30, 2026	0.98	0.98	0.93	0.97	0.97	4.30%	71,095
Apr 29, 2026	0.95	0.95	0.91	0.93	0.93	2.20%	85,876
Apr 28, 2026	0.94	0.98	0.91	0.91	0.91	-	57,538
Apr 27, 2026	0.93	0.94	0.91	0.91	0.91	-5.21%	167,387
Apr 24, 2026	1.00	1.00	0.95	0.96	0.96	-4.95%	129,015
Apr 23, 2026	1.04	1.04	0.99	1.01	1.01	-1.94%	83,524
Apr 22, 2026	0.98	1.06	0.97	1.03	1.03	3.00%	141,863
Apr 21, 2026	1.02	1.07	0.93	1.00	1.00	3.09%	393,854
Apr 20, 2026	0.96	0.99	0.94	0.97	0.97	-3.00%	67,410
Apr 17, 2026	1.02	1.02	0.96	1.00	1.00	-0.99%	36,363
Apr 16, 2026	0.92	1.01	0.92	1.01	1.01	9.78%	83,130
Apr 15, 2026	0.96	0.98	0.91	0.92	0.92	-7.07%	105,733
Apr 14, 2026	0.98	1.02	0.97	0.99	0.99	-1.00%	66,519
Apr 13, 2026	1.02	1.02	1.00	1.00	1.00	-0.99%	55,267
Apr 10, 2026	1.00	1.02	0.98	1.01	1.01	1.00%	24,180