Black Pearl Group Limited (NZE:BPG)
New Zealand · Delayed Price · Currency is NZD 1.090
+0.010 (0.93%)
Oct 9, 2025, 1:32 PM NZST
Black Pearl Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | - | 0.45% | 10,023 |
| Oct 7, 2025 | 1.16 | 1.17 | 1.12 | 1.12 | 1.12 | -2.61% | 37,455 |
| Oct 6, 2025 | 1.13 | 1.17 | 1.13 | 1.15 | 1.15 | 2.68% | 35,858 |
| Oct 3, 2025 | 1.06 | 1.12 | 1.06 | 1.12 | 1.12 | 6.67% | 142,816 |
| Oct 2, 2025 | 1.05 | 1.09 | 1.03 | 1.05 | 1.05 | -3.67% | 64,987 |
| Oct 1, 2025 | 1.01 | 1.09 | 1.01 | 1.09 | 1.09 | 9.00% | 43,377 |
| Sep 30, 2025 | 0.99 | 1.03 | 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 |
| Sep 23, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 3.16% | 24,473 |
| Sep 22, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -2.06% | 4,027 |
| Sep 19, 2025 | 0.98 | 1.00 | 0.97 | 0.97 | 0.97 | -1.02% | 5,898 |
| Sep 18, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.01% | 3,241 |
| Sep 17, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 1.02% | 6,185 |
| Sep 16, 2025 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 66,248 |
| Sep 15, 2025 | 0.99 | 1.01 | 0.93 | 1.00 | 1.00 | 1.01% | 98,228 |
| Sep 12, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.50% | 21,658 |
| Sep 11, 2025 | 1.00 | 1.00 | 0.96 | 1.00 | 1.00 | - | 81,004 |
| Sep 10, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.51% | 15,870 |
| Sep 9, 2025 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -2.94% | 42,671 |
| Sep 8, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 22,319 |
| Sep 5, 2025 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 3.00% | 6,913 |
| Sep 4, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 44,136 |
| Sep 3, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.01% | 4,658 |
| Sep 2, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | 22,336 |
| Sep 1, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 11,024 |
| Aug 29, 2025 | 0.98 | 1.02 | 0.98 | 1.01 | 1.01 | 4.12% | 184,008 |
| Aug 28, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | 27,098 |
| Aug 27, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -2.97% | 12,422 |
| Aug 26, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -0.98% | 21,146 |
| Aug 25, 2025 | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | -3.77% | 14,057 |
| Aug 22, 2025 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | 3.92% | 32,757 |
| Aug 21, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 1,850 |
| Aug 20, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 18,703 |
| Aug 19, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 22,076 |
| Aug 18, 2025 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -3.81% | 51,107 |
| Aug 15, 2025 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 6,568 |
| Aug 14, 2025 | 1.05 | 1.06 | 1.01 | 1.06 | 1.06 | -0.93% | 74,753 |
| Aug 13, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | 2,801 |
| Aug 12, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Aug 11, 2025 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -0.92% | 61,387 |
| Aug 8, 2025 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -3.54% | 13,201 |
| Aug 7, 2025 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | - | 15,832 |
| Aug 6, 2025 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 0.89% | 7,002 |
| Aug 5, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 1.82% | 22,851 |
| Aug 4, 2025 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | -0.90% | 44,453 |
| Aug 1, 2025 | 1.10 | 1.11 | 1.08 | 1.11 | 1.11 | 0.91% | 26,543 |
| Jul 31, 2025 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | - | 52,530 |