Black Pearl Group Limited (NZE:BPG)
New Zealand · Delayed Price · Currency is NZD 1.000
+0.010 (1.01%)
Sep 3, 2025, 4:19 PM NZST
Black Pearl Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 1.12 | 1.12 | 1.08 | 1.10 | 1.10 | -1.79% | 28,972 |
| Jul 29, 2025 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -2.61% | 49,606 |
| Jul 28, 2025 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | 2.68% | 25,879 |
| Jul 25, 2025 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | -1.75% | 38,573 |
| Jul 24, 2025 | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | -3.39% | 65,668 |
| Jul 23, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | - | 47,698 |
| Jul 22, 2025 | 1.13 | 1.20 | 1.13 | 1.18 | 1.18 | 7.27% | 112,997 |
| Jul 21, 2025 | 1.09 | 1.12 | 1.09 | 1.10 | 1.10 | 0.92% | 37,302 |
| Jul 18, 2025 | 1.10 | 1.12 | 1.09 | 1.09 | 1.09 | - | 36,014 |
| Jul 17, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 0.93% | 86,831 |
| Jul 16, 2025 | 1.17 | 1.17 | 1.08 | 1.08 | 1.08 | -9.24% | 51,145 |
| Jul 15, 2025 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | -1.65% | 75,028 |
| Jul 14, 2025 | 1.16 | 1.22 | 1.16 | 1.21 | 1.21 | 7.08% | 126,817 |
| Jul 11, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 25,231 |
| Jul 10, 2025 | 1.12 | 1.23 | 1.12 | 1.15 | 1.15 | 0.88% | 60,353 |
| Jul 9, 2025 | 1.20 | 1.20 | 1.14 | 1.14 | 1.14 | -3.39% | 73,567 |
| Jul 8, 2025 | 1.16 | 1.20 | 1.16 | 1.18 | 1.18 | 0.85% | 28,423 |
| Jul 7, 2025 | 1.16 | 1.20 | 1.16 | 1.17 | 1.17 | - | 81,414 |
| Jul 4, 2025 | 1.20 | 1.20 | 1.12 | 1.17 | 1.17 | -0.85% | 204,369 |
| Jul 3, 2025 | 0.94 | 1.30 | 0.94 | 1.18 | 1.18 | 29.67% | 221,417 |
| Jul 2, 2025 | 0.74 | 0.95 | 0.74 | 0.91 | 0.91 | 28.17% | 244,255 |
| Jul 1, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -1.39% | 911 |
| Jun 30, 2025 | 0.70 | 0.72 | 0.69 | 0.72 | 0.72 | 0.70% | 42,919 |
| Jun 27, 2025 | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | 2.14% | 3,711 |
| Jun 26, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | -1.41% | 11,813 |
| Jun 25, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -1.39% | 3,320 |