Black Pearl Group Limited (NZE:BPG)
New Zealand · Delayed Price · Currency is NZD 1.110
-0.040 (-3.48%)
Aug 8, 2025, 5:00 PM NZST
Black Pearl Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -3.48% | 12,995 |
| Aug 7, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | - | 15,584 |
| Aug 6, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 6,893 |
| Aug 5, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 1.79% | 22,493 |
| Aug 4, 2025 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.88% | 43,757 |
| Aug 1, 2025 | 1.12 | 1.13 | 1.10 | 1.13 | 1.13 | 0.89% | 26,127 |
| Jul 31, 2025 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | - | 51,707 |
| Jul 30, 2025 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | -1.75% | 28,518 |
| Jul 29, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -2.56% | 48,829 |
| Jul 28, 2025 | 1.15 | 1.17 | 1.14 | 1.17 | 1.17 | 2.63% | 25,474 |
| Jul 25, 2025 | 1.14 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | 37,969 |
| Jul 24, 2025 | 1.18 | 1.18 | 1.14 | 1.16 | 1.16 | -3.33% | 64,639 |
| Jul 23, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | - | 46,951 |
| Jul 22, 2025 | 1.15 | 1.22 | 1.15 | 1.20 | 1.20 | 7.14% | 111,226 |
| Jul 21, 2025 | 1.11 | 1.14 | 1.11 | 1.12 | 1.12 | 0.90% | 36,718 |
| Jul 18, 2025 | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | - | 35,450 |
| Jul 17, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.91% | 85,471 |
| Jul 16, 2025 | 1.19 | 1.19 | 1.10 | 1.10 | 1.10 | -9.09% | 50,344 |
| Jul 15, 2025 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | - | 73,853 |
| 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 |
| Jun 24, 2025 | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | 0.70% | 114,685 |
| Jun 23, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -0.69% | 7,574 |
| Jun 19, 2025 | 0.71 | 0.73 | 0.71 | 0.72 | 0.72 | - | 25,132 |
| Jun 18, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 1.41% | 2,834 |
| Jun 17, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 1.43% | 6,035 |
| Jun 16, 2025 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 2.94% | 7,389 |
| Jun 13, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | - | 5,889 |
| Jun 12, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | - | 8,095 |
| Jun 11, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -2.86% | 40,089 |
| Jun 10, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.45% | 15,161 |
| Jun 9, 2025 | 0.73 | 0.74 | 0.69 | 0.69 | 0.69 | -4.17% | 14,056 |
| Jun 6, 2025 | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | -1.37% | 26,376 |
| Jun 5, 2025 | 0.74 | 0.74 | 0.72 | 0.73 | 0.73 | - | 15,920 |
| Jun 4, 2025 | 0.71 | 0.73 | 0.71 | 0.73 | 0.73 | 1.39% | 34,701 |
| Jun 3, 2025 | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | -2.70% | 5,654 |
| May 30, 2025 | 0.77 | 0.77 | 0.73 | 0.74 | 0.74 | -1.33% | 40,565 |
| May 29, 2025 | 0.70 | 0.75 | 0.70 | 0.75 | 0.75 | 5.63% | 73,107 |