Belpointe PREP, LLC (OZ)
NYSEAMERICAN: OZ · Real-Time Price · USD
62.45
+0.45 (0.73%)
Aug 22, 2025, 4:00 PM - Market closed
Belpointe PREP, LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 62.73 | 62.73 | 62.00 | 62.45 | 62.45 | 0.73% | 7,816 |
| Aug 21, 2025 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | 0.61% | 9,028 |
| Aug 20, 2025 | 61.51 | 61.63 | 61.25 | 61.63 | 61.63 | 0.61% | 5,642 |
| Aug 19, 2025 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | 0.25% | 5,654 |
| Aug 18, 2025 | 61.01 | 61.27 | 61.01 | 61.10 | 61.10 | 0.16% | 6,821 |
| Aug 15, 2025 | 60.95 | 61.00 | 60.95 | 61.00 | 61.00 | 0.40% | 1,931 |
| Aug 14, 2025 | 61.00 | 61.00 | 60.76 | 60.76 | 60.76 | 0.08% | 593 |
| Aug 13, 2025 | 61.00 | 61.00 | 57.90 | 60.71 | 60.71 | - | 24,957 |
| Aug 12, 2025 | 61.25 | 63.12 | 60.00 | 60.71 | 60.71 | -0.88% | 12,860 |
| Aug 11, 2025 | 62.10 | 63.49 | 61.25 | 61.25 | 61.25 | -1.23% | 2,608 |
| Aug 8, 2025 | 63.33 | 63.33 | 62.01 | 62.01 | 62.01 | -1.57% | 3,182 |
| Aug 7, 2025 | 63.60 | 63.60 | 63.00 | 63.00 | 63.00 | -0.79% | 2,399 |
| Aug 6, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | 649 |
| Aug 5, 2025 | 63.50 | 64.00 | 63.50 | 64.00 | 64.00 | 0.39% | 757 |
| Aug 4, 2025 | 63.88 | 63.88 | 63.75 | 63.75 | 63.75 | -0.39% | 867 |
| Aug 1, 2025 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | -1.54% | 4,826 |
| Jul 31, 2025 | 65.75 | 65.87 | 64.51 | 65.00 | 65.00 | -0.76% | 4,695 |
| Jul 30, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -0.38% | 379 |
| Jul 29, 2025 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - | 79 |
| Jul 28, 2025 | 66.00 | 66.00 | 65.75 | 65.75 | 65.75 | -0.38% | 4,242 |
| Jul 25, 2025 | 66.49 | 66.49 | 66.00 | 66.00 | 66.00 | 1.15% | 2,698 |
| Jul 24, 2025 | 65.40 | 65.75 | 65.25 | 65.25 | 65.25 | -1.15% | 2,509 |
| Jul 23, 2025 | 65.97 | 66.49 | 65.97 | 66.01 | 66.01 | -0.74% | 3,583 |
| Jul 22, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 1.92% | 440 |
| Jul 21, 2025 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - | 129 |
| Jul 18, 2025 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - | 162 |
| Jul 17, 2025 | 65.25 | 66.63 | 65.25 | 65.25 | 65.25 | -1.50% | 10,353 |
| Jul 16, 2025 | 65.50 | 66.25 | 65.50 | 66.25 | 66.25 | 0.55% | 453 |
| Jul 15, 2025 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - | 142 |
| Jul 14, 2025 | 66.19 | 66.50 | 65.88 | 65.88 | 65.88 | -0.18% | 1,659 |
| Jul 11, 2025 | 65.87 | 66.00 | 65.87 | 66.00 | 66.00 | 0.36% | 991 |
| Jul 10, 2025 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | -0.74% | 255 |
| Jul 9, 2025 | 66.00 | 66.25 | 65.50 | 66.25 | 66.25 | 1.53% | 1,538 |
| Jul 8, 2025 | 64.51 | 65.84 | 64.51 | 65.25 | 65.25 | 1.33% | 3,060 |
| Jul 7, 2025 | 66.00 | 66.00 | 64.39 | 64.39 | 64.39 | -2.06% | 683 |
| Jul 3, 2025 | 65.75 | 67.02 | 65.75 | 65.75 | 65.75 | -0.83% | 1,531 |
| Jul 2, 2025 | 65.58 | 67.00 | 65.58 | 66.30 | 66.30 | -1.03% | 5,035 |
| Jul 1, 2025 | 67.00 | 67.00 | 66.99 | 66.99 | 66.99 | 2.94% | 361 |
| Jun 30, 2025 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | - | 97 |
| Jun 27, 2025 | 65.94 | 65.94 | 65.08 | 65.08 | 65.08 | 0.03% | 1,602 |
| Jun 26, 2025 | 66.00 | 66.00 | 65.00 | 65.06 | 65.06 | -1.78% | 1,187 |
| Jun 25, 2025 | 64.50 | 66.24 | 64.50 | 66.24 | 66.24 | 2.29% | 331 |
| Jun 24, 2025 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - | 15 |
| Jun 23, 2025 | 65.25 | 65.25 | 64.64 | 64.75 | 64.75 | -1.91% | 1,012 |
| Jun 20, 2025 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | 2.60% | 497 |
| Jun 18, 2025 | 64.50 | 64.50 | 64.34 | 64.34 | 64.34 | -2.49% | 5,842 |
| Jun 17, 2025 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | -0.03% | 131 |
| Jun 16, 2025 | 66.04 | 66.04 | 66.00 | 66.00 | 66.00 | -0.80% | 896 |
| Jun 13, 2025 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | - | 95 |
| Jun 12, 2025 | 66.50 | 66.53 | 66.50 | 66.53 | 66.53 | 0.55% | 259 |