Black Pearl Group Limited (NZE:BPG)
New Zealand
· Delayed Price · Currency is NZD 0.785
-0.005 (-0.63%)
Apr 29, 2026, 4:00 PM NZST
Black Pearl Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | - | 6,114 |
| Apr 24, 2026 | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | -4.24% | 62,891 |
| Apr 23, 2026 | 0.87 | 0.87 | 0.83 | 0.83 | 0.83 | -7.30% | 148,795 |
| Apr 22, 2026 | 0.97 | 0.97 | 0.89 | 0.89 | 0.89 | -8.25% | 48,543 |
| Apr 21, 2026 | 0.95 | 1.00 | 0.95 | 0.97 | 0.97 | 3.19% | 154,944 |
| Apr 20, 2026 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 3.87% | 50,604 |
| Apr 17, 2026 | 0.84 | 0.91 | 0.84 | 0.91 | 0.91 | 9.04% | 91,444 |
| Apr 16, 2026 | 0.79 | 0.83 | 0.79 | 0.83 | 0.83 | 5.06% | 72,429 |
| Apr 15, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 12,620 |
| Apr 14, 2026 | 0.76 | 0.79 | 0.75 | 0.79 | 0.79 | 2.60% | 137,787 |
| Apr 13, 2026 | 0.78 | 0.79 | 0.77 | 0.77 | 0.77 | - | 19,625 |
| Apr 10, 2026 | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | -2.53% | 13,255 |
| Apr 9, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 51,349 |
| Apr 8, 2026 | 0.79 | 0.81 | 0.79 | 0.79 | 0.79 | 0.64% | 56,089 |
| Apr 7, 2026 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | 1.29% | 14,687 |
| Apr 2, 2026 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -0.64% | 10,722 |
| Apr 1, 2026 | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | 4.00% | 26,859 |
| Mar 31, 2026 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -1.32% | 11,909 |
| Mar 30, 2026 | 0.79 | 0.79 | 0.76 | 0.76 | 0.76 | -5.00% | 61,838 |
| Mar 27, 2026 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -1.23% | 1,322 |
| 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 |
| 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 |
| Dec 12, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.56% | 55,480 |
| Dec 11, 2025 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | 1.59% | 17,176 |
| Dec 10, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.56% | 13,718 |
| Dec 9, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 0.52% | 6,032 |
| Dec 8, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -1.55% | 22,401 |
| Dec 5, 2025 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | -1.02% | 100,668 |
| Dec 4, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 29,279 |
| Dec 3, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | - | 11,084 |
| Dec 2, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.03% | 32,533 |
| Dec 1, 2025 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -1.02% | 46,351 |
| Nov 28, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.55% | 27,208 |