Skip to main content
Black Pearl Group Limited (NZE:BPG)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.970
-0.010 (-1.02%)
At close: Dec 5, 2025

Black Pearl Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.970.970.950.970.97-1.02%100,668
Dec 4, 20250.980.980.970.980.98-29,279
Dec 3, 20250.990.990.980.980.98-11,084
Dec 2, 20250.970.980.970.980.981.03%32,533
Dec 1, 20250.980.990.970.970.97-1.02%46,351
Nov 28, 20250.970.980.970.980.981.55%27,208
Nov 27, 20250.981.020.970.970.97-1.53%65,670
Nov 26, 20251.051.050.980.980.98-7.98%58,129
Nov 25, 20251.091.131.051.071.071.43%102,405
Nov 24, 20251.021.051.021.051.052.94%6,871
Nov 21, 20251.041.051.021.021.02-36,077
Nov 20, 20251.021.031.011.021.02-89,601
Nov 19, 20251.031.041.021.021.02-1.92%106,231
Nov 18, 20251.111.111.041.041.04-7.96%87,422
Nov 17, 20251.161.161.131.131.13-2.16%47,267
Nov 12, 20251.161.171.161.161.16-3,423
Nov 11, 20251.151.161.151.161.161.32%44,766
Nov 10, 20251.151.161.141.141.14-0.87%27,573
Nov 7, 20251.161.161.141.151.15-1.29%60,233
Nov 6, 20251.151.171.141.171.17-0.43%28,220
Nov 5, 20251.191.191.171.171.17-2.09%20,557
Nov 4, 20251.201.201.191.201.200.42%19,195
Nov 3, 20251.161.191.161.191.193.48%89,696
Oct 31, 20251.151.151.141.151.151.95%34,549
Oct 30, 20251.111.131.101.131.130.71%43,786
Oct 29, 20251.121.131.121.121.120.45%269,934
Oct 28, 20251.141.151.121.121.12-1.33%37,961
Oct 24, 20251.181.181.131.131.13-4.24%52,778
Oct 23, 20251.201.201.181.181.18-4.45%71,387
Oct 22, 20251.191.251.171.241.247.39%72,334
Oct 21, 20251.151.191.151.151.153.14%106,095
Oct 20, 20251.161.161.111.121.12-3.88%35,687
Oct 17, 20251.121.161.121.161.163.57%26,168
Oct 16, 20251.211.211.121.121.12-8.20%122,944
Oct 15, 20251.221.271.221.221.220.83%169,777
Oct 14, 20251.161.211.161.211.215.68%73,654
Oct 13, 20251.151.161.141.151.150.88%45,415
Oct 10, 20251.101.151.101.141.143.18%72,364
Oct 9, 20251.091.101.091.101.101.85%5,896
Oct 8, 20251.121.131.081.081.08-3.14%25,624
Oct 7, 20251.161.171.121.121.12-2.62%37,455
Oct 6, 20251.131.171.131.151.152.23%35,858
Oct 3, 20251.061.121.061.121.127.18%142,816
Oct 2, 20251.051.091.041.051.05-4.13%64,987
Oct 1, 20251.011.091.011.091.099.00%43,377
Sep 30, 20250.991.040.991.001.001.01%134,782
Sep 29, 20251.001.000.990.990.99-4,624
Sep 26, 20250.981.000.980.990.992.59%74,444
Sep 25, 20250.950.970.950.970.971.05%32,092
Sep 24, 20250.960.970.960.960.96-2.55%25,658
Sep 23, 20250.960.980.960.980.983.16%24,473
Sep 22, 20250.970.970.950.950.95-2.06%4,027
Sep 19, 20250.981.000.970.970.97-1.02%5,898
Sep 18, 20251.001.000.980.980.98-1.01%3,241
Sep 17, 20251.001.000.990.990.991.02%6,185
Sep 16, 20250.981.000.980.980.98-2.00%66,248
Sep 15, 20250.991.010.931.001.001.01%98,228
Sep 12, 20251.001.010.990.990.99-0.50%21,658
Sep 11, 20251.001.000.961.001.00-81,004
Sep 10, 20250.991.000.991.001.000.51%15,870
Sep 9, 20251.021.020.990.990.99-2.94%42,671
Sep 8, 20251.021.021.021.021.02-0.97%22,319
Sep 5, 20251.011.031.011.031.033.00%6,913
Sep 4, 20251.001.000.991.001.00-44,136
Sep 3, 20250.981.000.981.001.001.01%4,658
Sep 2, 20250.990.990.990.990.99-1.00%22,336
Sep 1, 20251.021.021.001.001.00-0.99%11,024
Aug 29, 20250.981.020.981.011.014.12%184,008
Aug 28, 20250.970.970.970.970.97-1.02%27,098
Aug 27, 20250.990.990.980.980.98-2.97%12,422
Aug 26, 20251.001.011.001.011.01-0.98%21,146
Aug 25, 20251.071.071.021.021.02-3.77%14,057
Aug 22, 20251.021.061.021.061.063.92%32,757
Aug 21, 20251.021.021.021.021.02-1,850
Aug 20, 20251.021.031.011.021.020.99%18,703
Aug 19, 20251.011.021.011.011.01-22,076
Aug 18, 20251.041.041.011.011.01-3.81%51,107
Aug 15, 20251.061.071.051.051.05-0.94%6,568
Aug 14, 20251.051.061.011.061.06-0.93%74,753
Aug 13, 20251.071.071.071.071.07-2.73%2,801
Aug 11, 20251.121.121.101.101.08-0.90%60,425
Aug 8, 20251.141.141.111.111.09-3.48%12,995
Aug 7, 20251.131.151.131.151.13-15,584
Aug 6, 20251.131.151.131.151.130.88%6,893
Aug 5, 20251.121.141.121.141.121.79%22,493
Aug 4, 20251.131.131.111.121.10-0.88%43,757
Aug 1, 20251.121.131.101.131.110.89%26,127
Jul 31, 20251.121.131.111.121.10-51,707
Jul 30, 20251.141.141.101.121.10-1.75%28,518
Jul 29, 20251.151.151.131.141.12-2.56%48,829
Jul 28, 20251.151.171.141.171.152.63%25,474
Jul 25, 20251.141.161.141.141.12-1.72%37,969
Jul 24, 20251.181.181.141.161.14-3.33%64,639
Jul 23, 20251.201.211.191.201.18-46,951
Jul 22, 20251.151.221.151.201.187.14%111,226
Jul 21, 20251.111.141.111.121.100.90%36,718
Jul 18, 20251.121.141.111.111.09-35,450
Jul 17, 20251.101.111.101.111.090.91%85,471
Jul 16, 20251.191.191.101.101.08-9.09%50,344
Jul 15, 20251.201.221.201.211.19-73,853