Black Pearl Group Limited (NZE:BPG)
New Zealand · Delayed Price · Currency is NZD 0.9200
+0.0100 (1.10%)
At close: Feb 27, 2026
Black Pearl Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 1.10% | 37,815 |
| Feb 26, 2026 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -4.21% | 20,714 |
| Feb 25, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -2.06% | 8,477 |
| Feb 24, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.52% | 13,767 |
| Feb 23, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.51% | 35,437 |
| Feb 20, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 22,015 |
| Feb 19, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 3,576 |
| Feb 18, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 9,397 |
| Feb 17, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 59,166 |
| Feb 16, 2026 | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | -0.96% | 51,429 |
| Feb 13, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | 11,960 |
| Feb 12, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 6,909 |
| Feb 11, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -2.78% | 16,328 |
| Feb 10, 2026 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | -1.82% | 62,392 |
| Feb 9, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -6.38% | 32,720 |
| Feb 5, 2026 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | 1.29% | 22,859 |
| Feb 4, 2026 | 1.20 | 1.20 | 1.14 | 1.16 | 1.16 | -3.33% | 36,581 |
| Feb 3, 2026 | 1.19 | 1.24 | 1.19 | 1.20 | 1.20 | 3.45% | 235,444 |
| Feb 2, 2026 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | 4.50% | 119,546 |
| Jan 30, 2026 | 1.12 | 1.15 | 1.11 | 1.11 | 1.11 | 0.45% | 195,598 |
| Jan 29, 2026 | 1.07 | 1.15 | 1.07 | 1.11 | 1.11 | 8.33% | 198,400 |
| Jan 28, 2026 | 0.99 | 1.03 | 0.99 | 1.02 | 1.02 | 3.55% | 29,921 |
| 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 |