Black Pearl Group Limited (NZE:BPG)
New Zealand · Delayed Price · Currency is NZD 0.9700
-0.0100 (-1.02%)
At close: Dec 5, 2025
Black Pearl Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 1.32% | 44,766 |
| Nov 10, 2025 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -0.87% | 27,573 |
| Nov 7, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -1.29% | 60,233 |
| Nov 6, 2025 | 1.15 | 1.17 | 1.14 | 1.17 | 1.17 | -0.43% | 28,220 |
| Nov 5, 2025 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -2.09% | 20,557 |
| Nov 4, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 0.42% | 19,195 |
| Nov 3, 2025 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 3.48% | 89,696 |
| Oct 31, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 1.95% | 34,549 |
| Oct 30, 2025 | 1.11 | 1.13 | 1.10 | 1.13 | 1.13 | 0.71% | 43,786 |
| Oct 29, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | 0.45% | 269,934 |
| Oct 28, 2025 | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -1.33% | 37,961 |
| Oct 24, 2025 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -4.24% | 52,778 |
| Oct 23, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -4.45% | 71,387 |
| Oct 22, 2025 | 1.19 | 1.25 | 1.17 | 1.24 | 1.24 | 7.39% | 72,334 |
| Oct 21, 2025 | 1.15 | 1.19 | 1.15 | 1.15 | 1.15 | 3.14% | 106,095 |
| Oct 20, 2025 | 1.16 | 1.16 | 1.11 | 1.12 | 1.12 | -3.88% | 35,687 |
| Oct 17, 2025 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | 3.57% | 26,168 |
| Oct 16, 2025 | 1.21 | 1.21 | 1.12 | 1.12 | 1.12 | -8.20% | 122,944 |
| Oct 15, 2025 | 1.22 | 1.27 | 1.22 | 1.22 | 1.22 | 0.83% | 169,777 |
| Oct 14, 2025 | 1.16 | 1.21 | 1.16 | 1.21 | 1.21 | 5.68% | 73,654 |
| Oct 13, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 45,415 |
| Oct 10, 2025 | 1.10 | 1.15 | 1.10 | 1.14 | 1.14 | 3.18% | 72,364 |
| Oct 9, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 1.85% | 5,896 |
| Oct 8, 2025 | 1.12 | 1.13 | 1.08 | 1.08 | 1.08 | -3.14% | 25,624 |
| Oct 7, 2025 | 1.16 | 1.17 | 1.12 | 1.12 | 1.12 | -2.62% | 37,455 |
| Oct 6, 2025 | 1.13 | 1.17 | 1.13 | 1.15 | 1.15 | 2.23% | 35,858 |
| Oct 3, 2025 | 1.06 | 1.12 | 1.06 | 1.12 | 1.12 | 7.18% | 142,816 |
| Oct 2, 2025 | 1.05 | 1.09 | 1.04 | 1.05 | 1.05 | -4.13% | 64,987 |
| Oct 1, 2025 | 1.01 | 1.09 | 1.01 | 1.09 | 1.09 | 9.00% | 43,377 |
| Sep 30, 2025 | 0.99 | 1.04 | 0.99 | 1.00 | 1.00 | 1.01% | 134,782 |
| Sep 29, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | - | 4,624 |
| Sep 26, 2025 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 2.59% | 74,444 |
| Sep 25, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 1.05% | 32,092 |
| Sep 24, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | -2.55% | 25,658 |