tiprankstipranks
Black Pearl Group Limited (NZ:BPG)
:BPG
New Zealand Market
BPG
Black Pearl Group Limited
RESEARCH TOOLSreports
Want to see NZ:BPG full AI Analyst Report?

Black Pearl Group Limited (BPG) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 20, 2026
0.67
0.68
0.66
0.67
0.67
-0.74%
7,588
0.19
May 19, 2026
0.68
0.68
0.68
0.68
0.68
0.00%
4,504
0.11
May 18, 2026
0.69
0.70
0.68
0.68
0.68
-1.46%
23,138
0.58
May 15, 2026
0.69
0.70
0.69
0.69
0.69
-0.72%
33,932
0.85
May 14, 2026
0.69
0.69
0.69
0.69
0.69
-1.43%
38,589
0.96
May 13, 2026
0.71
0.71
0.70
0.70
0.70
-2.78%
124,590
3.24
May 12, 2026
0.74
0.74
0.72
0.72
0.72
-2.04%
61,915
1.65
May 11, 2026
0.73
0.75
0.73
0.74
0.74
+2.08%
15,886
0.42
May 08, 2026
0.72
0.73
0.70
0.72
0.72
0.00%
105,053
2.84
May 07, 2026
0.76
0.76
0.72
0.72
0.72
-4.64%
88,973
2.47
May 06, 2026
0.76
0.76
0.76
0.76
0.76
-1.95%
40,553
1.14
May 05, 2026
0.80
0.80
0.77
0.77
0.77
-3.14%
77,072
2.23
May 04, 2026
0.78
0.81
0.78
0.80
0.80
+1.27%
20,734
0.60
May 01, 2026
0.79
0.79
0.78
0.79
0.79
0.00%
26,731
0.70
Apr 30, 2026
0.79
0.79
0.79
0.79
0.79
0.00%
7,396
0.19
Apr 29, 2026
0.79
0.79
0.79
0.79
0.79
-0.63%
4,935
0.11
Apr 28, 2026
0.79
0.79
0.78
0.79
0.79
0.00%
6,114
0.13
Apr 27, 2026
0.79
0.81
0.79
0.79
0.79
0.00%
0
0.00
Apr 24, 2026
0.81
0.81
0.79
0.79
0.79
-4.24%
62,891
1.35
Apr 23, 2026
0.87
0.87
0.83
0.83
0.83
-7.30%
148,795
3.33
Apr 22, 2026
0.97
0.97
0.89
0.89
0.89
-8.25%
48,543
1.09
Apr 21, 2026
0.95
1.00
0.95
0.97
0.97
+3.19%
154,944
3.67
Apr 20, 2026
0.92
0.94
0.92
0.94
0.94
+3.87%
50,604
1.18
Apr 17, 2026
0.84
0.91
0.84
0.91
0.91
+9.04%
91,444
2.19
Apr 16, 2026
0.79
0.83
0.79
0.83
0.83
+5.06%
72,429
1.76
Apr 15, 2026
0.79
0.79
0.79
0.79
0.79
0.00%
12,620
0.31
Apr 14, 2026
0.76
0.79
0.75
0.79
0.79
+2.60%
137,787
3.47
Apr 13, 2026
0.78
0.79
0.77
0.77
0.77
0.00%
19,625
0.50
Apr 10, 2026
0.79
0.79
0.77
0.77
0.77
-2.53%
13,255
0.33
Apr 09, 2026
0.79
0.79
0.79
0.79
0.79
0.00%
51,349
1.31
Apr 08, 2026
0.79
0.81
0.79
0.79
0.79
+0.64%
56,089
1.43
Apr 07, 2026
0.78
0.79
0.78
0.79
0.79
+1.29%
14,687
0.38
Apr 06, 2026
0.78
0.79
0.78
0.78
0.78
0.00%
0
0.00
Apr 03, 2026
0.78
0.79
0.78
0.78
0.78
0.00%
0
0.00
Apr 02, 2026
0.79
0.79
0.78
0.78
0.78
-0.64%
10,722
0.27
Apr 01, 2026
0.76
0.78
0.76
0.78
0.78
+4.00%
26,859
0.68
Mar 31, 2026
0.76
0.76
0.75
0.75
0.75
-1.32%
11,909
0.30
Mar 30, 2026
0.79
0.79
0.76
0.76
0.76
-5.00%
61,838
1.61
Mar 27, 2026
0.81
0.81
0.80
0.80
0.80
-1.23%
1,322
0.03
Mar 26, 2026
0.81
0.81
0.80
0.81
0.81
0.00%
29,720
0.77
Mar 25, 2026
0.81
0.81
0.81
0.81
0.81
0.00%
7,905
0.21
Mar 24, 2026
0.81
0.81
0.81
0.81
0.81
+1.25%
17,708
0.46
Mar 23, 2026
0.85
0.85
0.78
0.80
0.80
-5.88%
110,065
3.00
Mar 20, 2026
0.85
0.85
0.85
0.85
0.85
+1.19%
3,341
0.09
Mar 19, 2026
0.87
0.87
0.84
0.84
0.84
-3.45%
50,986
1.36
Mar 18, 2026
0.87
0.87
0.87
0.87
0.87
0.00%
1,198
0.03
Mar 17, 2026
0.86
0.87
0.86
0.87
0.87
+1.16%
4,131
0.11
Mar 16, 2026
0.87
0.87
0.86
0.86
0.86
-1.71%
35,348
0.93
Mar 13, 2026
0.88
0.88
0.87
0.88
0.88
-0.57%
34,080
0.89
Mar 12, 2026
0.89
0.89
0.88
0.88
0.88
-0.56%
126,116
3.26
Rows:
50