Black Pearl Group Limited (NZE:BPG)
New Zealand · Delayed Price · Currency is NZD 1.020
+0.035 (3.55%)
Jan 28, 2026, 5:00 PM NZST
Black Pearl Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 0.99 | 1.03 | 0.99 | 1.02 | - | 3.55% | 13,023 |
| Jan 27, 2026 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -3.43% | 79,880 |
| Jan 26, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 21,412 |
| Jan 23, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 3.06% | 32,638 |
| Jan 22, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 12,824 |
| Jan 21, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.03% | 91,358 |
| Jan 20, 2026 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | - | 24,495 |
| Jan 19, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -3.00% | 34,959 |
| Jan 16, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 5.26% | 11,868 |
| Jan 15, 2026 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -4.04% | 41,488 |
| Jan 14, 2026 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | 4.76% | 10,977 |
| Jan 13, 2026 | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | -0.53% | 35,836 |
| Jan 12, 2026 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 2.70% | 10,600 |
| Jan 9, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -1.60% | 48,601 |
| Jan 8, 2026 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 1.08% | 13,421 |
| Jan 7, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -1.06% | 33,442 |
| Jan 6, 2026 | 0.94 | 0.96 | 0.94 | 0.94 | 0.94 | -1.05% | 5,573 |
| Jan 5, 2026 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | - | 22,162 |
| Dec 31, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 635 |
| Dec 30, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.06% | 24,079 |
| Dec 29, 2025 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -2.08% | 27,561 |
| Dec 24, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -2.04% | 13,807 |
| Dec 23, 2025 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -2.00% | 3,222 |
| Dec 22, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 3.63% | 93,309 |
| Dec 19, 2025 | 0.93 | 0.97 | 0.93 | 0.97 | 0.97 | 5.46% | 56,054 |
| Dec 18, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 1.67% | 25,613 |
| Dec 17, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 545 |
| Dec 16, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | 0.56% | 38,466 |
| Dec 15, 2025 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | -5.29% | 165,370 |
| Dec 12, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.56% | 55,480 |
| Dec 11, 2025 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | 1.59% | 17,176 |
| Dec 10, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.56% | 13,718 |
| Dec 9, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 0.52% | 6,032 |
| Dec 8, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -1.55% | 22,401 |
| Dec 5, 2025 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | -1.02% | 100,668 |
| Dec 4, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 29,279 |
| Dec 3, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | - | 11,084 |
| Dec 2, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.03% | 32,533 |
| Dec 1, 2025 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -1.02% | 46,351 |
| Nov 28, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.55% | 27,208 |
| Nov 27, 2025 | 0.98 | 1.02 | 0.97 | 0.97 | 0.97 | -1.53% | 65,670 |
| Nov 26, 2025 | 1.05 | 1.05 | 0.98 | 0.98 | 0.98 | -7.98% | 58,129 |
| Nov 25, 2025 | 1.09 | 1.13 | 1.05 | 1.07 | 1.07 | 1.43% | 102,405 |
| Nov 24, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 2.94% | 6,871 |
| Nov 21, 2025 | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | - | 36,077 |
| Nov 20, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 89,601 |
| Nov 19, 2025 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -1.92% | 106,231 |
| Nov 18, 2025 | 1.11 | 1.11 | 1.04 | 1.04 | 1.04 | -7.96% | 87,422 |
| Nov 17, 2025 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -2.16% | 47,267 |
| Nov 12, 2025 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | - | 3,423 |