Belpointe PREP, LLC (OZ)
NYSEAMERICAN: OZ · Real-Time Price · USD
45.50
-1.32 (-2.82%)
Sep 18, 2026, 4:00 PM EDT - Market closed
Belpointe PREP, LLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 46.82 | 46.82 | 45.50 | 45.50 | 45.50 | -2.82% | 31,774 |
| Sep 17, 2026 | 47.10 | 47.24 | 46.82 | 46.82 | 46.82 | 0.15% | 6,017 |
| Sep 16, 2026 | 47.40 | 47.54 | 46.75 | 46.75 | 46.75 | -1.48% | 6,073 |
| Sep 15, 2026 | 48.00 | 48.00 | 47.35 | 47.45 | 47.45 | -0.32% | 9,033 |
| Sep 14, 2026 | 47.60 | 47.95 | 47.50 | 47.60 | 47.60 | 0.16% | 9,198 |
| Sep 11, 2026 | 47.93 | 47.98 | 47.51 | 47.53 | 47.53 | -0.83% | 12,343 |
| Sep 10, 2026 | 48.10 | 48.10 | 47.82 | 47.93 | 47.93 | 0.22% | 5,200 |
| Sep 9, 2026 | 48.01 | 48.10 | 47.82 | 47.82 | 47.82 | -0.69% | 7,728 |
| Sep 8, 2026 | 48.02 | 48.15 | 48.02 | 48.15 | 48.15 | -0.06% | 1,862 |
| Sep 4, 2026 | 48.11 | 48.20 | 48.11 | 48.18 | 48.18 | -0.04% | 2,853 |
| Sep 3, 2026 | 48.20 | 48.41 | 48.20 | 48.20 | 48.20 | 0.37% | 6,550 |
| Sep 2, 2026 | 47.80 | 48.20 | 47.78 | 48.02 | 48.02 | -0.11% | 16,753 |
| Sep 1, 2026 | 47.95 | 48.08 | 47.82 | 48.08 | 48.08 | -0.20% | 12,917 |
| Aug 31, 2026 | 47.95 | 48.19 | 47.95 | 48.17 | 48.17 | 0.65% | 7,769 |
| Aug 28, 2026 | 48.00 | 48.16 | 47.86 | 47.86 | 47.86 | 0.21% | 7,900 |
| Aug 27, 2026 | 48.41 | 48.41 | 47.76 | 47.76 | 47.76 | -1.15% | 9,754 |
| Aug 26, 2026 | 48.30 | 48.35 | 48.28 | 48.32 | 48.32 | 0.05% | 5,616 |
| Aug 25, 2026 | 48.00 | 48.35 | 48.00 | 48.29 | 48.29 | 0.56% | 7,516 |
| Aug 24, 2026 | 48.05 | 48.05 | 48.00 | 48.02 | 48.02 | 0.04% | 1,793 |
| Aug 21, 2026 | 48.00 | 48.23 | 47.88 | 48.00 | 48.00 | -0.04% | 5,450 |
| Aug 19, 2026 | 48.40 | 48.79 | 48.02 | 48.02 | 48.02 | -0.97% | 6,654 |
| Aug 18, 2026 | 47.28 | 48.49 | 47.28 | 48.49 | 48.49 | 2.03% | 12,307 |
| Aug 17, 2026 | 47.60 | 47.63 | 47.28 | 47.53 | 47.53 | 0.56% | 3,071 |
| Aug 14, 2026 | 47.15 | 47.55 | 46.98 | 47.26 | 47.26 | 0.29% | 7,874 |
| Aug 13, 2026 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | 0.27% | 295 |
| Aug 12, 2026 | 49.02 | 49.02 | 46.37 | 47.00 | 47.00 | -2.10% | 35,841 |
| Aug 11, 2026 | 47.25 | 48.01 | 46.91 | 48.01 | 48.01 | 1.35% | 8,335 |
| Aug 10, 2026 | 46.37 | 47.72 | 45.81 | 47.37 | 47.37 | 0.99% | 7,744 |
| Aug 7, 2026 | 47.70 | 47.70 | 46.75 | 46.91 | 46.91 | -1.12% | 3,831 |
| Aug 6, 2026 | 47.83 | 49.48 | 47.31 | 47.44 | 47.44 | -4.75% | 2,996 |
| Aug 5, 2026 | 46.80 | 49.80 | 46.80 | 49.80 | 49.80 | 6.64% | 8,877 |
| Aug 4, 2026 | 45.75 | 46.70 | 45.43 | 46.70 | 46.70 | 2.73% | 18,906 |
| Aug 3, 2026 | 45.87 | 45.90 | 45.01 | 45.46 | 45.46 | 1.02% | 13,486 |
| Jul 31, 2026 | 45.00 | 45.00 | 44.76 | 45.00 | 45.00 | -0.13% | 7,321 |
| Jul 30, 2026 | 45.35 | 45.68 | 45.05 | 45.06 | 45.06 | 0.13% | 10,813 |
| Jul 29, 2026 | 45.91 | 46.08 | 45.00 | 45.00 | 45.00 | -0.88% | 6,493 |
| Jul 28, 2026 | 46.13 | 46.13 | 45.33 | 45.40 | 45.40 | 0.50% | 2,925 |
| Jul 27, 2026 | 45.50 | 45.50 | 45.18 | 45.18 | 45.18 | -0.82% | 1,677 |
| Jul 24, 2026 | 46.00 | 46.00 | 45.55 | 45.55 | 45.55 | 0.77% | 769 |
| Jul 23, 2026 | 45.00 | 45.70 | 45.00 | 45.20 | 45.20 | 0.44% | 5,073 |
| Jul 22, 2026 | 45.21 | 45.54 | 45.00 | 45.00 | 45.00 | -0.22% | 6,321 |
| Jul 21, 2026 | 45.20 | 45.20 | 45.10 | 45.10 | 45.10 | -0.40% | 2,577 |
| Jul 20, 2026 | 45.80 | 45.80 | 45.00 | 45.28 | 45.28 | - | 4,101 |
| Jul 17, 2026 | 45.91 | 45.91 | 45.22 | 45.28 | 45.28 | -0.42% | 3,504 |
| Jul 16, 2026 | 45.80 | 45.94 | 44.95 | 45.47 | 45.47 | -1.13% | 5,140 |
| Jul 15, 2026 | 45.88 | 45.99 | 44.76 | 45.99 | 45.99 | 0.76% | 7,497 |
| Jul 14, 2026 | 45.28 | 45.95 | 45.26 | 45.65 | 45.65 | 1.98% | 14,765 |
| Jul 13, 2026 | 44.96 | 45.12 | 44.34 | 44.76 | 44.76 | -0.97% | 13,424 |
| Jul 10, 2026 | 45.11 | 45.21 | 45.04 | 45.20 | 45.20 | 0.31% | 15,071 |
| Jul 9, 2026 | 45.33 | 45.33 | 45.01 | 45.06 | 45.06 | 0.11% | 5,420 |