ASX:BPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	0.59	0.59	0.54	0.54	-	-11.57%	13,284
Jun 3, 2026	0.59	0.61	0.59	0.61	0.61	2.54%	4,950,229
Jun 2, 2026	0.57	0.60	0.53	0.59	0.59	-1.67%	26,898
Jun 1, 2026	0.62	0.62	0.60	0.60	0.60	3.45%	10,819
May 29, 2026	0.54	0.60	0.53	0.58	0.58	10.48%	55,832
May 28, 2026	0.66	0.67	0.50	0.53	0.53	-16.00%	541,394
May 27, 2026	0.55	0.64	0.55	0.63	0.63	13.64%	33,405
May 22, 2026	0.50	0.55	0.50	0.55	0.55	10.00%	1,094
May 21, 2026	0.55	0.55	0.50	0.50	0.50	-9.09%	12,645
May 20, 2026	0.55	0.55	0.55	0.55	0.55	2.80%	10
May 18, 2026	0.55	0.55	0.54	0.54	0.54	-2.73%	688
May 15, 2026	0.57	0.57	0.54	0.55	0.55	-	14,438
May 14, 2026	0.55	0.55	0.54	0.55	0.55	2.33%	6,653
May 13, 2026	0.56	0.56	0.54	0.54	0.54	-3.15%	11,736
May 12, 2026	0.63	0.63	0.56	0.56	0.56	-7.50%	348,325
May 7, 2026	0.63	0.63	0.60	0.60	0.60	-4.00%	5,133
May 6, 2026	0.67	0.67	0.61	0.63	0.63	-5.30%	15,600
May 5, 2026	0.66	0.67	0.65	0.66	0.66	-	14,995
May 4, 2026	0.68	0.68	0.66	0.66	0.66	0.76%	47,232
May 1, 2026	0.66	0.66	0.64	0.66	0.66	-0.38%	30,248
Apr 30, 2026	0.68	0.68	0.65	0.66	0.66	-1.13%	9,418
Apr 29, 2026	0.67	0.67	0.65	0.67	0.67	1.53%	2,941
Apr 28, 2026	0.65	0.66	0.63	0.66	0.66	2.34%	89,045
Apr 27, 2026	0.66	0.66	0.64	0.64	0.64	-0.78%	1,885
Apr 24, 2026	0.68	0.68	0.61	0.65	0.65	-4.44%	22,579
Apr 23, 2026	0.80	0.80	0.67	0.68	0.68	-12.34%	87,901
Apr 22, 2026	0.81	0.81	0.77	0.77	0.77	-6.10%	39,108
Apr 21, 2026	0.79	0.85	0.77	0.82	0.82	9.33%	119,699
Apr 20, 2026	0.77	0.78	0.75	0.75	0.75	-	10,657
Apr 17, 2026	0.67	0.76	0.67	0.75	0.75	11.11%	143,648
Apr 16, 2026	0.63	0.68	0.63	0.68	0.68	5.47%	35,258
Apr 14, 2026	0.63	0.64	0.63	0.64	0.64	-4.48%	354
Apr 10, 2026	0.67	0.67	0.67	0.67	0.67	-	149
Apr 8, 2026	0.67	0.69	0.67	0.67	0.67	-	26,635
Apr 2, 2026	0.67	0.67	0.67	0.67	0.67	-	4,122
Mar 31, 2026	0.67	0.67	0.67	0.67	0.67	4.69%	205
Mar 30, 2026	0.65	0.65	0.64	0.64	0.64	-5.19%	2,262
Mar 25, 2026	0.66	0.68	0.65	0.68	0.68	5.47%	18,083
Mar 24, 2026	0.66	0.66	0.64	0.64	0.64	-3.03%	15,547
Mar 23, 2026	0.66	0.66	0.62	0.66	0.66	-5.71%	78,899
Mar 20, 2026	0.70	0.71	0.70	0.70	0.70	-0.71%	2,142
Mar 19, 2026	0.71	0.71	0.71	0.71	0.71	-3.42%	2,408
Mar 18, 2026	0.73	0.73	0.73	0.73	0.73	1.39%	30
Mar 17, 2026	0.73	0.73	0.72	0.72	0.72	-1.37%	7,068
Mar 16, 2026	0.73	0.73	0.73	0.73	0.73	-	1,403
Mar 11, 2026	0.77	0.77	0.73	0.73	0.73	-2.01%	3,930
Mar 10, 2026	0.76	0.80	0.75	0.75	0.75	1.36%	38,758
Mar 6, 2026	0.73	0.76	0.70	0.74	0.74	-6.96%	25,100
Mar 5, 2026	0.80	0.80	0.79	0.79	0.79	-0.63%	10,167
Mar 4, 2026	0.74	0.80	0.73	0.80	0.80	8.90%	32,656