NZSE - Delayed Quote NZD

Black Pearl Group Limited (BPG.NZ)

0.7200
-0.0200
(-2.70%)
At close: 5:00:05 PM GMT+12
Currency in NZD
Download
Date Open High Low Close Adj Close Volume
May 16, 20250.74000.74000.71000.72000.720016,878
May 16, 20250.74000.74000.71000.72000.720016,878
May 15, 20250.73000.74000.73000.74000.740010,147
May 14, 20250.72000.72000.72000.72000.72003,418
May 13, 20250.71000.71000.71000.71000.71001,328
May 12, 20250.72000.73000.71000.71000.710022,778
May 9, 20250.68000.71000.68000.71000.710033,641
May 8, 20250.64000.67000.64000.67000.670071,199
May 7, 20250.62000.62000.60000.62000.6200533,340
May 6, 20250.62000.62000.62000.62000.62003,445
May 5, 20250.63000.64000.62000.62000.620049,613
May 2, 20250.64000.64000.62000.62000.620020,250
May 1, 20250.63000.65000.63000.63000.6300104,432
Apr 30, 20250.63000.64000.63000.63000.63005,844
Apr 29, 20250.64000.64000.64000.64000.640015,814
Apr 28, 20250.66000.66000.65000.65000.65008,477
Apr 24, 20250.62000.65000.62000.65000.650055,566
Apr 23, 20250.65000.65000.63000.63000.63009,123
Apr 22, 20250.65000.65000.65000.65000.650025,337
Apr 17, 20250.68000.69000.67000.67000.670036,398
Apr 16, 20250.70000.70000.67000.67000.670086,230
Apr 15, 20250.67000.68000.66000.68000.680017,063
Apr 14, 20250.69000.69000.69000.69000.6900-
Apr 11, 20250.72000.72000.69000.69000.690023,030
Apr 10, 20250.68000.70000.68000.70000.700021,969
Apr 9, 20250.70000.70000.68000.68000.680041,599
Apr 8, 20250.73000.73000.70000.70000.700082,087
Apr 7, 20250.75000.76000.73000.73000.730020,089
Apr 4, 20250.75000.76000.72000.75000.750073,310
Apr 3, 20250.71000.73000.71000.73000.73001,648
Apr 2, 20250.69000.70000.69000.70000.700017,290
Apr 1, 20250.72000.72000.69000.69000.690046,256
Mar 31, 20250.75000.77000.73000.73000.73008,300
Mar 28, 20250.80000.80000.76000.77000.770024,478
Mar 27, 20250.83000.83000.82000.82000.82003,853
Mar 26, 20250.78000.80000.77000.80000.800017,569
Mar 25, 20250.83000.83000.80000.80000.800019,837
Mar 24, 20250.82000.84000.81000.82000.820022,826
Mar 21, 20250.79000.82000.78000.82000.820047,703
Mar 20, 20250.78000.79000.78000.78000.78008,687
Mar 19, 20250.79000.79000.78000.79000.790011,500
Mar 18, 20250.80000.80000.78000.78000.780017,867
Mar 17, 20250.76000.82000.76000.80000.80009,013
Mar 14, 20250.73000.75000.73000.75000.750024,354
Mar 13, 20250.70000.71000.70000.71000.710018,046
Mar 12, 20250.69000.70000.69000.70000.70007,131
Mar 11, 20250.66000.69000.65000.69000.690058,057
Mar 10, 20250.66000.68000.66000.67000.670026,568
Mar 7, 20250.68000.68000.66000.68000.680057,525
Mar 6, 20250.68000.71000.68000.68000.680026,397
Mar 5, 20250.68000.70000.67000.68000.680048,345
Mar 4, 20250.74000.74000.69000.69000.690059,958
Mar 3, 20250.70000.75000.70000.75000.750039,111
Feb 28, 20250.72000.72000.70000.70000.700083,841
Feb 27, 20250.72000.72000.67000.70000.700096,311
Feb 26, 20250.79000.79000.74000.74000.740012,107
Feb 25, 20250.83000.83000.80000.80000.800033,475
Feb 24, 20250.85000.85000.82000.83000.830033,784
Feb 21, 20250.85000.90000.85000.85000.850018,739
Feb 20, 20250.84000.84000.83000.84000.840018,740
Feb 19, 20250.95000.95000.84000.84000.84003,793
Feb 18, 20250.96000.97000.96000.96000.960024,745
Feb 17, 20250.96000.99000.93000.96000.960067,971
Feb 14, 20250.88000.99000.88000.96000.960077,572
Feb 13, 20250.69000.86000.69000.86000.8600141,016
Feb 12, 20250.68000.68000.60000.67000.6700262,766
Feb 11, 20250.74000.74000.68000.70000.7000119,255
Feb 10, 20250.79000.79000.73000.74000.7400148,197
Feb 7, 20250.87000.87000.80000.80000.800082,786
Feb 5, 20250.91000.91000.89000.89000.890017,290
Feb 4, 20250.96000.96000.94000.94000.940012,985
Feb 3, 20250.97000.97000.97000.97000.9700108,331
Jan 31, 20250.97000.99000.97000.99000.9900121,571
Jan 30, 20251.09001.10000.98000.98000.9800114,519
Jan 29, 20251.09001.09001.08001.09001.09005,167
Jan 28, 20251.08001.09001.07001.09001.09003,097
Jan 27, 20251.06001.10001.06001.09001.090024,836
Jan 24, 20251.03001.04001.00001.04001.040036,250
Jan 23, 20251.05001.06001.03001.03001.030032,631
Jan 22, 20251.03001.03001.02001.03001.030015,991
Jan 21, 20251.03001.03001.03001.03001.03002,913
Jan 20, 20251.03001.03001.03001.03001.03002,576
Jan 17, 20251.01001.03001.01001.03001.030023,601
Jan 16, 20251.02001.03001.02001.02001.020044,463
Jan 15, 20251.03001.03001.02001.03001.030010,857
Jan 14, 20251.03001.03001.02001.03001.030024,801
Jan 13, 20251.01001.03001.01001.03001.030036,002
Jan 10, 20251.00001.02001.00001.01001.010015,664
Jan 9, 20251.02001.02001.00001.00001.000033,977
Jan 8, 20251.03001.05000.98001.01001.010087,202
Jan 7, 20251.10001.10001.07001.07001.070042,859
Jan 6, 20251.13001.14001.06001.10001.100081,506
Jan 3, 20251.12001.17001.12001.17001.170020,112
Dec 31, 20241.17001.19001.15001.15001.15002,296
Dec 30, 20241.16001.17001.14001.17001.170056,591
Dec 27, 20241.20001.20001.15001.15001.150025,955
Dec 24, 20241.18001.18001.16001.17001.170031,801
Dec 23, 20241.16001.19001.16001.17001.1700128,334
Dec 20, 20241.15001.18001.15001.17001.1700120,302
Dec 19, 20241.16001.17001.13001.17001.170095,599
Dec 18, 20241.22001.22001.16001.16001.160045,839
Dec 17, 20241.24001.24001.23001.23001.230039,267
Dec 16, 20241.27001.27001.24001.24001.240037,457
Dec 13, 20241.27001.29001.26001.29001.290016,198
Dec 12, 20241.28001.30001.25001.28001.280035,957
Dec 11, 20241.32001.32001.29001.29001.290016,956
Dec 10, 20241.34001.35001.33001.33001.33008,209
Dec 9, 20241.35001.35001.34001.35001.350026,138
Dec 6, 20241.36001.37001.36001.37001.370031,759
Dec 5, 20241.37001.38001.36001.37001.370021,502
Dec 4, 20241.38001.38001.38001.38001.380018,341
Dec 3, 20241.37001.38001.37001.37001.370014,308
Dec 2, 20241.39001.39001.37001.37001.370032,411
Nov 29, 20241.37001.39001.37001.39001.39009,198
Nov 28, 20241.39001.39001.37001.37001.370015,060
Nov 27, 20241.38001.39001.37001.39001.390043,919
Nov 26, 20241.40001.40001.38001.39001.390048,612
Nov 25, 20241.35001.38001.35001.38001.380029,543
Nov 22, 20241.37001.38001.35001.36001.3600108,507
Nov 21, 20241.40001.40001.37001.38001.380010,590
Nov 20, 20241.34001.40001.34001.40001.400013,978
Nov 19, 20241.40001.40001.35001.35001.350027,355
Nov 18, 20241.37001.38001.36001.38001.380026,582
Nov 15, 20241.39001.39001.35001.35001.350013,067
Nov 14, 20241.38001.39001.36001.38001.380021,927
Nov 13, 20241.38001.39001.38001.38001.380011,787
Nov 12, 20241.38001.40001.38001.39001.3900101,239
Nov 11, 20241.40001.40001.38001.39001.390048,556
Nov 8, 20241.35001.36001.35001.36001.360014,803
Nov 7, 20241.33001.34001.32001.34001.340015,333
Nov 6, 20241.37001.39001.32001.33001.330086,721
Nov 5, 20241.37001.37001.35001.37001.370033,628
Nov 4, 20241.37001.39001.37001.37001.370051,088
Nov 1, 20241.34001.40001.34001.37001.3700110,757
Oct 31, 20241.35001.35001.31001.32001.32007,752
Oct 30, 20241.34001.34001.31001.32001.32007,541
Oct 29, 20241.34001.34001.31001.32001.320046,831
Oct 25, 20241.32001.38001.32001.35001.350097,910
Oct 24, 20241.32001.34001.30001.30001.300051,210
Oct 23, 20241.34001.34001.31001.32001.320030,262
Oct 22, 20241.34001.34001.32001.32001.320026,996
Oct 21, 20241.34001.35001.33001.33001.330089,329
Oct 18, 20241.36001.36001.33001.33001.3300119,384
Oct 17, 20241.39001.39001.34001.34001.340020,979
Oct 16, 20241.39001.39001.38001.39001.390019,616
Oct 15, 20241.41001.41001.36001.37001.370047,345
Oct 14, 20241.40001.42001.40001.40001.400033,856
Oct 11, 20241.36001.36001.36001.36001.36007,408
Oct 10, 20241.40001.40001.37001.37001.370019,514
Oct 9, 20241.38001.40001.38001.40001.400043,035
Oct 8, 20241.30001.38001.30001.38001.380041,958
Oct 7, 20241.40001.40001.28001.29001.2900106,888
Oct 4, 20241.40001.40001.40001.40001.4000-
Oct 3, 20241.35001.40001.35001.40001.400084,423
Oct 2, 20241.35001.35001.34001.35001.350035,237
Oct 1, 20241.32001.35001.32001.33001.330030,610
Sep 30, 20241.11001.30001.11001.30001.300043,513
Sep 27, 20241.02001.09001.02001.09001.090044,631
Sep 26, 20241.14001.15001.05001.05001.050038,488
Sep 25, 20241.29001.29001.12001.14001.140058,770
Sep 24, 20241.37001.37001.26001.29001.290050,073
Sep 23, 20241.34001.39001.34001.35001.350056,449
Sep 20, 20241.49001.49001.34001.34001.3400150,154
Sep 19, 20241.75001.75001.53001.53001.530061,831
Sep 18, 20241.70001.75001.68001.75001.750080,609
Sep 17, 20241.55001.69001.55001.69001.6900114,738
Sep 16, 20241.51001.70001.50001.53001.5300104,688
Sep 13, 20241.40001.51001.40001.50001.500035,667
Sep 12, 20241.39001.40001.32001.38001.380026,930
Sep 11, 20241.37001.40001.37001.39001.390023,136
Sep 10, 20241.27001.37001.27001.36001.360079,091
Sep 9, 20241.22001.27001.22001.27001.270044,882
Sep 6, 20241.23001.23001.20001.20001.200017,286
Sep 5, 20241.27001.27001.23001.23001.23008,475
Sep 4, 20241.30001.30001.27001.27001.270016,421
Sep 3, 20241.25001.30001.25001.30001.300078,595
Sep 2, 20241.20001.25001.16001.25001.250049,633
Aug 30, 20241.23001.24001.21001.24001.240012,909
Aug 29, 20241.25001.25001.23001.23001.230030,302
Aug 28, 20241.25001.25001.25001.25001.250013,998
Aug 27, 20241.20001.28001.20001.26001.2600108,916
Aug 26, 20241.10001.18001.10001.18001.180022,077
Aug 23, 20241.07001.07001.07001.07001.070049,902
Aug 22, 20241.30001.30001.07001.07001.0700126,648
Aug 21, 20241.10001.27001.10001.27001.2700178,130
Aug 20, 20240.95001.09000.95001.09001.0900115,734
Aug 19, 20240.83000.95000.83000.95000.9500169,243
Aug 16, 20240.81000.83000.81000.83000.830097,927
Aug 15, 20240.80000.81000.79000.81000.8100104,677
Aug 14, 20240.80000.80000.77000.79000.790049,772
Aug 13, 20240.78000.79000.77000.78000.780016,776
Aug 12, 20240.79000.79000.78000.78000.78006,400
Aug 9, 20240.80000.80000.80000.80000.800031,675
Aug 8, 20240.79000.80000.79000.80000.8000319,007
Aug 7, 20240.78000.79000.78000.79000.790090,683
Aug 6, 20240.76000.78000.76000.78000.780041,261
Aug 5, 20240.78000.78000.76000.78000.780028,623
Aug 2, 20240.76000.79000.76000.78000.780049,539
Aug 1, 20240.75000.80000.75000.76000.760070,326
Jul 31, 20240.78000.78000.75000.75000.750037,552
Jul 30, 20240.75000.78000.75000.78000.780012,137
Jul 29, 20240.80000.80000.76000.78000.780067,875
Jul 26, 20240.73000.78000.73000.76000.760086,437
Jul 25, 20240.75000.75000.71000.72000.720048,261
Jul 24, 20240.75000.75000.73000.73000.730015,628
Jul 23, 20240.75000.75000.72000.73000.730048,177
Jul 22, 20240.77000.77000.74000.75000.750068,341
Jul 19, 20240.72000.76000.72000.76000.760038,788
Jul 18, 20240.67000.71000.67000.71000.710068,096
Jul 17, 20240.61000.65000.60000.65000.6500132,650
Jul 16, 20240.60000.60000.60000.60000.60004,643
Jul 15, 20240.58000.58000.57000.57000.570015,954
Jul 12, 20240.62000.62000.59000.59000.590040,415
Jul 11, 20240.65000.66000.64000.64000.64009,846
Jul 10, 20240.62000.64000.61000.64000.640025,870
Jul 9, 20240.65000.66000.62000.64000.640031,945
Jul 8, 20240.67000.67000.65000.66000.660011,816
Jul 5, 20240.67000.67000.66000.66000.66004,772
Jul 4, 20240.68000.68000.67000.67000.67007,852
Jul 3, 20240.69000.69000.68000.68000.680012,809
Jul 2, 20240.68000.70000.68000.70000.70006,984
Jul 1, 20240.67000.67000.67000.67000.6700-
Jun 27, 20240.70000.70000.67000.67000.67007,755
Jun 26, 20240.70000.70000.69000.69000.69002,170
Jun 25, 20240.68000.69000.68000.68000.680064,643
Jun 24, 20240.69000.69000.69000.69000.6900-
Jun 21, 20240.70000.70000.69000.69000.69007,277
Jun 20, 20240.71000.71000.70000.70000.70005,501
Jun 19, 20240.71000.72000.70000.71000.710015,695
Jun 18, 20240.68000.71000.68000.71000.7100318,881
Jun 17, 20240.69000.69000.68000.68000.68009,852
Jun 14, 20240.68000.69000.68000.68000.68004,801
Jun 13, 20240.69000.69000.68000.68000.68004,203
Jun 12, 20240.70000.70000.68000.68000.680075,112
Jun 11, 20240.69000.69000.68000.68000.680060,174
Jun 10, 20240.67000.68000.67000.68000.680013,673
Jun 7, 20240.68000.68000.67000.68000.68002,284
Jun 6, 20240.68000.68000.67000.68000.68004,739
Jun 5, 20240.65000.68000.65000.68000.680019,548
Jun 4, 20240.69000.69000.65000.65000.6500114,458
May 31, 20240.68000.68000.66000.67000.67007,897
May 30, 20240.69000.69000.66000.68000.680061,425
May 29, 20240.67000.70000.67000.69000.690010,785
May 28, 20240.69000.70000.68000.69000.690020,429
May 27, 20240.68000.69000.68000.68000.680010,334
May 24, 20240.68000.68000.67000.67000.67006,222
May 23, 20240.68000.68000.68000.68000.680023,415
May 22, 20240.68000.68000.65000.67000.67001,957
May 21, 20240.68000.68000.64000.68000.680035,363
May 20, 20240.63000.68000.63000.68000.680012,470
May 17, 20240.62000.62000.62000.62000.620013,880
May 16, 20240.61000.61000.61000.61000.610012,800

Related Tickers

ENS.NZ Enprise Group Limited
0.7600
0.00%
 
SDL.NZ Solution Dynamics Limited
0.6200
0.00%
 
RDY.AX ReadyTech Holdings Limited
2.3000
-2.54%
 
XRO.AX Xero Limited
180.02
-1.12%
 
360.AX Life360, Inc.
30.08
+1.14%
 
FTFT Future FinTech Group Inc.
1.4500
+0.69%
 
DCBO Docebo Inc.
26.41
-0.11%
 
GRND Grindr Inc.
23.50
-0.04%
 
PUBM PubMatic, Inc.
11.50
-0.43%
 
NOW ServiceNow, Inc.
1,040.14
+0.48%