Black Pearl Group Limited (NZE:BPG)
New Zealand · Delayed Price · Currency is NZD 0.8000
-0.0100 (-1.23%)
Mar 27, 2026, 5:00 PM NZST
Black Pearl Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 0.81 | 0.81 | 0.80 | 0.81 | 0.81 | - | 29,720 |
| Mar 25, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 7,905 |
| Mar 24, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.25% | 17,708 |
| Mar 23, 2026 | 0.85 | 0.85 | 0.78 | 0.80 | 0.80 | -5.88% | 110,065 |
| Mar 20, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.19% | 3,341 |
| Mar 19, 2026 | 0.87 | 0.87 | 0.84 | 0.84 | 0.84 | -3.45% | 50,986 |
| Mar 18, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 1,198 |
| Mar 17, 2026 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 1.16% | 4,131 |
| Mar 16, 2026 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -1.71% | 35,348 |
| Mar 13, 2026 | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | -0.57% | 34,080 |
| Mar 12, 2026 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -0.56% | 126,116 |
| Mar 11, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -1.67% | 28,537 |
| Mar 10, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 5,779 |
| Mar 9, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 47,817 |
| Mar 6, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 7,366 |
| Mar 5, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 53,622 |
| Mar 4, 2026 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | -3.74% | 27,975 |
| Mar 3, 2026 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 0.54% | 3,133 |
| Mar 2, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 1.09% | 54,365 |
| 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 |