ASX · BPG · stock
Black Pearl Group Limited (BPG) stock price history
Every ASX trading session of Black Pearl Group Limited from Nov 24, 2025 to Nov 11, 2026: 256 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BPG adjusted close, 2025 to 2026
- A$1.12
- All time high, 2026
- A$1.14
- 52 week high, A$0.1050 low
- 256
- Daily sessions since 2025
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
BPG key facts
- Black Pearl Group Limited (BPG) closed at A$0.1150 on Nov 11, 2026 on ASX.
- BPG's all time high close is A$1.12, set on Feb 1, 2026; its all time low close is A$0.1050 on Nov 5, 2026.
- BPG's 52 week range is A$0.1050 to A$1.14.
- BPG's deepest drawdown was -90.6% from Feb 1, 2026 to Nov 5, 2026.
- DataCedar holds 256 daily sessions of BPG history from Nov 24, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BPG price chart, 2025 to 2026
BPG returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -42.5% |
| 3 months | -61.0% |
| 6 months | -80.8% |
| Year to date | -86.5% |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 24, 2025 | -86.9% |
BPG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$1.12 on Feb 1, 2026
- All time low close
- A$0.1050 on Nov 5, 2026
- 52 week high
- A$1.14 on Feb 2, 2026
- 52 week low
- A$0.1050 on Nov 5, 2026
- Deepest drawdown
- -90.6% from Feb 1, 2026 to Nov 5, 2026, not yet recovered
- Best single session
- +18.6% on Aug 12, 2026
- Worst single session
- -16.0% on May 28, 2026
- Volatility, 1 year annualised
- 75.2%
- Sessions closing higher, 1 year
- 23%
BPG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Nov 24, 2025; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.8500 | A$1.14 | A$0.1050 | A$0.1150 | -86.5% | 14.1M | 231 |
| 2025 | A$0.9450 | A$0.9450 | A$0.7850 | A$0.8500 | n/a | 833.2K | 25 |
BPG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.1150 | -14.8% |
| October 2026 | A$0.1350 | -30.8% |
| September 2026 | A$0.1950 | -30.4% |
| August 2026 | A$0.2800 | -22.2% |
| July 2026 | A$0.3600 | -20.9% |
| June 2026 | A$0.4550 | -21.6% |
| May 2026 | A$0.5800 | -11.8% |
| April 2026 | A$0.6575 | -1.9% |
| March 2026 | A$0.6700 | -15.7% |
| February 2026 | A$0.7950 | -18.5% |
| January 2026 | A$0.9750 | +14.7% |
| December 2025 | A$0.8500 | 0.0% |
About the BPG data
Daily bars. 256 sessions from Nov 24, 2025 to Nov 11, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 24, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3ABPG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
BPG share price history
