Belpointe PREP, LLC (OZ)
NYSEAMERICAN: OZ · Real-Time Price · USD
52.01
-1.01 (-1.90%)
Mar 27, 2026, 4:00 PM EDT - Market closed
Belpointe PREP, LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 53.20 | 53.64 | 51.73 | 52.01 | 52.01 | -1.90% | 31,173 |
| Mar 26, 2026 | 52.15 | 53.02 | 51.55 | 53.02 | 53.02 | 2.18% | 9,845 |
| Mar 25, 2026 | 52.24 | 52.70 | 51.16 | 51.89 | 51.89 | -1.26% | 13,135 |
| Mar 24, 2026 | 51.65 | 52.61 | 51.65 | 52.55 | 52.55 | 1.06% | 13,893 |
| Mar 23, 2026 | 51.97 | 52.25 | 51.20 | 52.00 | 52.00 | 0.76% | 18,335 |
| Mar 20, 2026 | 53.21 | 53.87 | 51.04 | 51.61 | 51.61 | -3.55% | 18,160 |
| Mar 19, 2026 | 56.92 | 57.35 | 53.22 | 53.51 | 53.51 | -6.07% | 31,186 |
| Mar 18, 2026 | 53.90 | 57.10 | 53.90 | 56.97 | 56.97 | 3.06% | 15,047 |
| Mar 17, 2026 | 54.81 | 56.20 | 54.75 | 55.28 | 55.28 | -0.88% | 24,940 |
| Mar 16, 2026 | 53.60 | 56.87 | 53.30 | 55.77 | 55.77 | 4.85% | 35,242 |
| Mar 13, 2026 | 52.08 | 53.19 | 52.03 | 53.19 | 53.19 | 2.05% | 20,653 |
| Mar 12, 2026 | 52.50 | 52.50 | 51.67 | 52.12 | 52.12 | -1.24% | 26,406 |
| Mar 11, 2026 | 52.57 | 53.00 | 51.92 | 52.78 | 52.78 | 1.19% | 18,101 |
| Mar 10, 2026 | 51.25 | 52.30 | 51.00 | 52.16 | 52.16 | 1.26% | 18,477 |
| Mar 9, 2026 | 51.47 | 51.65 | 50.00 | 51.51 | 51.51 | 0.66% | 20,795 |
| Mar 6, 2026 | 51.55 | 51.80 | 50.35 | 51.17 | 51.17 | -0.76% | 14,075 |
| Mar 5, 2026 | 51.24 | 51.75 | 50.84 | 51.56 | 51.56 | 0.29% | 17,291 |
| Mar 4, 2026 | 51.04 | 52.00 | 50.80 | 51.41 | 51.41 | 0.49% | 24,670 |
| Mar 3, 2026 | 50.00 | 51.16 | 49.55 | 51.16 | 51.16 | 2.12% | 10,311 |
| Mar 2, 2026 | 49.47 | 50.18 | 49.44 | 50.10 | 50.10 | 0.45% | 6,190 |
| Feb 27, 2026 | 49.40 | 49.89 | 49.25 | 49.88 | 49.88 | 0.23% | 13,136 |
| Feb 26, 2026 | 49.60 | 49.80 | 49.01 | 49.76 | 49.76 | 0.53% | 19,006 |
| Feb 25, 2026 | 48.55 | 49.50 | 48.50 | 49.50 | 49.50 | 1.71% | 17,994 |
| Feb 24, 2026 | 49.65 | 49.65 | 48.52 | 48.67 | 48.67 | -1.68% | 12,308 |
| Feb 23, 2026 | 49.50 | 49.88 | 49.26 | 49.50 | 49.50 | 0.44% | 24,432 |
| Feb 20, 2026 | 50.35 | 50.35 | 49.28 | 49.28 | 49.28 | -2.12% | 7,033 |
| Feb 19, 2026 | 50.43 | 50.56 | 50.35 | 50.35 | 50.35 | -0.36% | 1,577 |
| Feb 18, 2026 | 50.69 | 50.87 | 50.50 | 50.53 | 50.53 | -0.70% | 6,982 |
| Feb 17, 2026 | 50.63 | 50.99 | 50.40 | 50.89 | 50.89 | 1.37% | 5,001 |
| Feb 13, 2026 | 50.06 | 51.04 | 50.04 | 50.20 | 50.20 | -0.36% | 3,500 |
| Feb 12, 2026 | 50.43 | 50.43 | 50.06 | 50.38 | 50.38 | 0.21% | 4,996 |
| Feb 11, 2026 | 50.03 | 50.65 | 50.03 | 50.28 | 50.28 | 0.45% | 8,754 |
| Feb 10, 2026 | 49.95 | 50.31 | 49.95 | 50.05 | 50.05 | 0.36% | 2,439 |
| Feb 9, 2026 | 50.50 | 50.65 | 49.87 | 49.87 | 49.87 | -0.62% | 8,626 |
| Feb 6, 2026 | 50.18 | 51.56 | 50.18 | 50.18 | 50.18 | - | 5,769 |
| Feb 5, 2026 | 50.00 | 50.35 | 50.00 | 50.18 | 50.18 | 0.36% | 8,818 |
| Feb 4, 2026 | 52.54 | 52.70 | 49.58 | 50.00 | 50.00 | -5.21% | 40,468 |
| Feb 3, 2026 | 53.00 | 53.00 | 52.75 | 52.75 | 52.75 | -0.47% | 6,991 |
| Feb 2, 2026 | 52.89 | 53.00 | 52.89 | 53.00 | 53.00 | 0.13% | 2,633 |
| Jan 30, 2026 | 52.71 | 52.93 | 52.55 | 52.93 | 52.93 | 1.21% | 5,069 |
| Jan 29, 2026 | 52.35 | 52.35 | 52.12 | 52.30 | 52.30 | 0.35% | 9,546 |
| Jan 28, 2026 | 52.41 | 52.41 | 52.12 | 52.12 | 52.12 | -0.67% | 4,081 |
| Jan 27, 2026 | 52.51 | 52.58 | 52.47 | 52.47 | 52.47 | -0.08% | 4,812 |
| Jan 26, 2026 | 53.07 | 53.07 | 52.51 | 52.51 | 52.51 | 0.40% | 1,562 |
| Jan 23, 2026 | 53.01 | 53.20 | 52.26 | 52.30 | 52.30 | -1.29% | 6,562 |
| Jan 22, 2026 | 53.00 | 53.67 | 52.99 | 52.99 | 52.99 | 0.09% | 7,214 |
| Jan 21, 2026 | 52.30 | 53.30 | 52.26 | 52.94 | 52.94 | 0.36% | 12,988 |
| Jan 20, 2026 | 53.47 | 53.47 | 52.30 | 52.75 | 52.75 | -2.76% | 13,409 |
| Jan 16, 2026 | 53.34 | 54.25 | 53.20 | 54.25 | 54.25 | 1.42% | 6,227 |
| Jan 15, 2026 | 52.35 | 53.93 | 52.28 | 53.49 | 53.49 | 2.18% | 13,517 |