Black Pearl Group Limited (NZE:BPG)
New Zealand · Delayed Price · Currency is NZD 1.150
-0.015 (-1.29%)
Nov 7, 2025, 3:22 PM NZST
Black Pearl Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.50% | 20,557 |
| Nov 4, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 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 | 1.77% | 34,549 |
| Oct 30, 2025 | 1.11 | 1.13 | 1.10 | 1.13 | 1.13 | 0.89% | 43,786 |
| Oct 29, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | - | 269,934 |
| Oct 28, 2025 | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -0.88% | 269,934 |
| 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 | -4.84% | 71,387 |
| Oct 22, 2025 | 1.19 | 1.25 | 1.17 | 1.24 | 1.24 | 7.83% | 72,334 |
| Oct 21, 2025 | 1.15 | 1.19 | 1.15 | 1.15 | 1.15 | 2.68% | 106,095 |
| Oct 20, 2025 | 1.16 | 1.16 | 1.11 | 1.12 | 1.12 | -3.45% | 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 | 5.22% | 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 | 3.64% | 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 | -3.57% | 25,624 |
| 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 |