Black Pearl Group Limited (BPG.NZ)

NZSE - NZSE Delayed price. Currency in NZD

Add to watchlist

0.6800

+0.0100

(+1.49%)

At close: 03:18PM NZST

Time period:

09 May 2023 - 09 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in NZDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 May 2024	0.6800	0.6800	0.6800	0.6800	0.6800	77,869
08 May 2024	0.6700	0.6700	0.6700	0.6700	0.6700	1,381
07 May 2024	0.6800	0.6800	0.6800	0.6800	0.6800	1,937
06 May 2024	0.6900	0.6900	0.6900	0.6900	0.6900	10,589
03 May 2024	0.7000	0.7000	0.7000	0.7000	0.7000	16,618
02 May 2024	0.6300	0.6900	0.6300	0.6900	0.6900	3,597
01 May 2024	0.6200	0.6200	0.6200	0.6200	0.6200	102
30 Apr 2024	0.6100	0.6100	0.6100	0.6100	0.6100	5,800
29 Apr 2024	0.6000	0.6000	0.6000	0.6000	0.6000	796
26 Apr 2024	0.6200	0.6200	0.6000	0.6000	0.6000	56,005
24 Apr 2024	0.6600	0.6600	0.6300	0.6300	0.6300	25,585
23 Apr 2024	0.6700	0.6700	0.6700	0.6700	0.6700	4,032
22 Apr 2024	0.6800	0.6900	0.6600	0.6800	0.6800	11,915
19 Apr 2024	0.7000	0.7000	0.6900	0.7000	0.7000	22,790
18 Apr 2024	0.7000	0.7000	0.6900	0.7000	0.7000	2,506
17 Apr 2024	0.7000	0.7000	0.6700	0.6900	0.6900	82,602
16 Apr 2024	0.7000	0.7000	0.6900	0.7000	0.7000	44,470
15 Apr 2024	0.7000	0.7000	0.6900	0.6900	0.6900	45,648
12 Apr 2024	0.7000	0.7000	0.7000	0.7000	0.7000	4,324
11 Apr 2024	0.7000	0.7000	0.6900	0.6900	0.6900	35,776
10 Apr 2024	0.6700	0.7000	0.6700	0.7000	0.7000	21,966
09 Apr 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
08 Apr 2024	0.6900	0.7000	0.6900	0.7000	0.7000	33,412
05 Apr 2024	0.7000	0.7000	0.6900	0.6900	0.6900	22,671
04 Apr 2024	0.7000	0.7000	0.6900	0.7000	0.7000	74,868
03 Apr 2024	0.7000	0.7000	0.6900	0.7000	0.7000	153,638
02 Apr 2024	0.6400	0.6800	0.6400	0.6800	0.6800	120,511
28 Mar 2024	0.6400	0.6400	0.6300	0.6400	0.6400	101,057
27 Mar 2024	0.6300	0.6400	0.6000	0.6400	0.6400	53,275
26 Mar 2024	0.6300	0.6300	0.6200	0.6300	0.6300	228,464
25 Mar 2024	0.6000	0.6100	0.5900	0.6100	0.6100	74,595
22 Mar 2024	0.5600	0.5800	0.5600	0.5800	0.5800	13,924
21 Mar 2024	0.5200	0.5700	0.5200	0.5600	0.5600	56,769
20 Mar 2024	0.5100	0.5100	0.5100	0.5100	0.5100	15,008
19 Mar 2024	0.5200	0.5200	0.5200	0.5200	0.5200	3,718
18 Mar 2024	0.5300	0.5300	0.5300	0.5300	0.5300	7,931
15 Mar 2024	0.5400	0.5400	0.5400	0.5400	0.5400	4,039
14 Mar 2024	0.5400	0.5400	0.5400	0.5400	0.5400	1,736
13 Mar 2024	0.5500	0.5500	0.5400	0.5400	0.5400	12,636
12 Mar 2024	0.5600	0.5600	0.5600	0.5600	0.5600	15,273
11 Mar 2024	0.5700	0.5700	0.5700	0.5700	0.5700	13,478
08 Mar 2024	0.5900	0.5900	0.5700	0.5700	0.5700	16,381
07 Mar 2024	0.6000	0.6000	0.6000	0.6000	0.6000	19,659
06 Mar 2024	0.6100	0.6200	0.6000	0.6000	0.6000	255,163
05 Mar 2024	0.5000	0.5700	0.5000	0.5700	0.5700	70,585
04 Mar 2024	0.4700	0.4800	0.4700	0.4800	0.4800	211,702
01 Mar 2024	0.4500	0.4550	0.4500	0.4550	0.4550	2,508
29 Feb 2024	0.4500	0.4550	0.4500	0.4550	0.4550	3,608
28 Feb 2024	0.4500	0.4700	0.4500	0.4600	0.4600	5,639
27 Feb 2024	0.4300	0.4500	0.4200	0.4500	0.4500	16,179
26 Feb 2024	0.4600	0.4600	0.4450	0.4450	0.4450	4,900
23 Feb 2024	0.4550	0.4700	0.4500	0.4700	0.4700	9,092
22 Feb 2024	0.4650	0.4700	0.4650	0.4650	0.4650	12,342
21 Feb 2024	0.4650	0.4700	0.4650	0.4700	0.4700	2,564
20 Feb 2024	0.4600	0.4650	0.4600	0.4650	0.4650	8,645
19 Feb 2024	0.4550	0.4600	0.4550	0.4600	0.4600	3,045
16 Feb 2024	0.4650	0.4650	0.4500	0.4500	0.4500	20,563
15 Feb 2024	0.4700	0.4700	0.4700	0.4700	0.4700	2,271
14 Feb 2024	0.4700	0.4700	0.4700	0.4700	0.4700	1,969
13 Feb 2024	0.4750	0.4750	0.4700	0.4700	0.4700	794
12 Feb 2024	0.4750	0.4750	0.4750	0.4750	0.4750	1,921
09 Feb 2024	0.4800	0.4800	0.4750	0.4750	0.4750	3,374
08 Feb 2024	0.5100	0.5100	0.5000	0.5000	0.5000	21,198
07 Feb 2024	0.5000	0.5000	0.5000	0.5000	0.5000	41,489
05 Feb 2024	0.5100	0.5100	0.4900	0.5000	0.5000	15,445
02 Feb 2024	0.5000	0.5000	0.5000	0.5000	0.5000	647
01 Feb 2024	0.4900	0.4950	0.4900	0.4950	0.4950	720
31 Jan 2024	0.5100	0.5100	0.4950	0.5100	0.5100	3,751
30 Jan 2024	0.5000	0.5100	0.5000	0.5000	0.5000	10,360
29 Jan 2024	0.5100	0.5100	0.5000	0.5000	0.5000	9,418
26 Jan 2024	0.5000	0.5000	0.5000	0.5000	0.5000	3,978
25 Jan 2024	0.5100	0.5100	0.5000	0.5000	0.5000	13,218
24 Jan 2024	0.5000	0.5200	0.5000	0.5100	0.5100	17,713
23 Jan 2024	0.5000	0.5100	0.4900	0.5100	0.5100	69,950
22 Jan 2024	0.4850	0.5100	0.4850	0.5000	0.5000	70,352
19 Jan 2024	0.4750	0.4750	0.4750	0.4750	0.4750	2,057
18 Jan 2024	0.4750	0.4850	0.4700	0.4750	0.4750	8,879
17 Jan 2024	0.4700	0.4700	0.4700	0.4700	0.4700	7,447
16 Jan 2024	0.4700	0.4700	0.4700	0.4700	0.4700	4,517
15 Jan 2024	0.4700	0.4700	0.4700	0.4700	0.4700	2,202
12 Jan 2024	0.4750	0.4750	0.4750	0.4750	0.4750	3,451
11 Jan 2024	0.4850	0.4850	0.4750	0.4750	0.4750	5,106
10 Jan 2024	0.4850	0.4850	0.4800	0.4850	0.4850	15,571
09 Jan 2024	0.4700	0.4750	0.4650	0.4750	0.4750	7,565
08 Jan 2024	0.4800	0.4850	0.4800	0.4800	0.4800	9,717
05 Jan 2024	0.4700	0.4800	0.4700	0.4750	0.4750	4,956
04 Jan 2024	0.4850	0.4900	0.4800	0.4800	0.4800	24,788
03 Jan 2024	0.4900	0.4950	0.4850	0.4950	0.4950	43,523
29 Dec 2023	0.4950	0.4950	0.4950	0.4950	0.4950	12,262
28 Dec 2023	0.4600	0.4800	0.4600	0.4800	0.4800	24,700
27 Dec 2023	0.4600	0.4600	0.4600	0.4600	0.4600	2,265
22 Dec 2023	0.4600	0.4600	0.4600	0.4600	0.4600	207
21 Dec 2023	0.4600	0.4600	0.4600	0.4600	0.4600	7,167
20 Dec 2023	0.4500	0.4600	0.4500	0.4600	0.4600	11,765
19 Dec 2023	0.4500	0.4500	0.4500	0.4500	0.4500	464
18 Dec 2023	0.4500	0.4550	0.4500	0.4500	0.4500	22,893
15 Dec 2023	0.4700	0.4700	0.4600	0.4600	0.4600	7,713
14 Dec 2023	0.4750	0.4750	0.4750	0.4750	0.4750	2,385
13 Dec 2023	0.4900	0.4900	0.4800	0.4800	0.4800	14,762
12 Dec 2023	0.5100	0.5100	0.4950	0.4950	0.4950	10,480
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,993.10-83.60(-1.04%)

ASX 2007,720.20-84.30(-1.08%)

AUD/USD0.6580-0.0002(-0.03%)

OIL79.44+0.45(+0.57%)

GOLD2,322.60+0.30(+0.01%)

Bitcoin AUD93,595.48-1,495.16(-1.57%)

Black Pearl Group Limited (BPG.NZ)

ALL ORDS
7,993.10
-83.60(-1.04%)

ASX 200
7,720.20
-84.30(-1.08%)

AUD/USD
0.6580
-0.0002(-0.03%)

OIL
79.44
+0.45(+0.57%)

GOLD
2,322.60
+0.30(+0.01%)

Bitcoin AUD
93,595.48
-1,495.16(-1.57%)