Belpointe PREP, LLC (OZ)
NYSEAMERICAN: OZ · Real-Time Price · USD
65.00
-0.12 (-0.18%)
Mar 31, 2025, 4:00 PM EST - Market closed
Belpointe PREP, LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 62.00 | 65.40 | 62.00 | 65.40 | - | 0.43% | 441 |
| Mar 28, 2025 | 64.00 | 65.12 | 63.50 | 65.12 | 65.12 | 1.75% | 20,808 |
| Mar 27, 2025 | 64.00 | 64.24 | 64.00 | 64.00 | 64.00 | - | 6,413 |
| Mar 26, 2025 | 64.09 | 64.09 | 64.00 | 64.00 | 64.00 | -0.78% | 17,206 |
| Mar 25, 2025 | 64.00 | 65.90 | 64.00 | 64.50 | 64.50 | -0.76% | 13,938 |
| Mar 24, 2025 | 64.24 | 65.21 | 63.00 | 65.00 | 65.00 | 0.78% | 32,229 |
| Mar 21, 2025 | 64.25 | 64.50 | 64.01 | 64.50 | 64.50 | 0.39% | 6,718 |
| Mar 20, 2025 | 63.92 | 64.89 | 63.92 | 64.25 | 64.25 | 0.56% | 3,078 |
| Mar 19, 2025 | 64.01 | 64.80 | 63.50 | 63.89 | 63.89 | -0.95% | 29,967 |
| Mar 18, 2025 | 63.55 | 64.50 | 63.50 | 64.50 | 64.50 | -0.92% | 4,808 |
| Mar 17, 2025 | 63.75 | 65.10 | 62.99 | 65.10 | 65.10 | 2.52% | 6,259 |
| Mar 14, 2025 | 63.79 | 63.99 | 62.50 | 63.50 | 63.50 | 2.40% | 10,316 |
| Mar 13, 2025 | 65.50 | 65.50 | 62.01 | 62.01 | 62.01 | -5.33% | 7,004 |
| Mar 12, 2025 | 70.00 | 70.00 | 64.94 | 65.50 | 65.50 | -2.69% | 27,096 |
| Mar 11, 2025 | 80.69 | 80.69 | 67.31 | 67.31 | 67.31 | -13.75% | 45,150 |
| Mar 10, 2025 | 65.70 | 82.89 | 65.70 | 78.04 | 78.04 | 6.90% | 56,802 |
| Mar 7, 2025 | 67.00 | 73.00 | 65.40 | 73.00 | 73.00 | 7.81% | 20,529 |
| Mar 6, 2025 | 65.00 | 67.71 | 63.97 | 67.71 | 67.71 | 4.17% | 4,723 |
| Mar 5, 2025 | 62.79 | 65.00 | 62.79 | 65.00 | 65.00 | 3.32% | 11,474 |
| Mar 4, 2025 | 61.50 | 62.91 | 61.01 | 62.91 | 62.91 | 1.58% | 30,914 |
| Mar 3, 2025 | 61.50 | 61.93 | 60.06 | 61.93 | 61.93 | 1.11% | 3,836 |
| Feb 28, 2025 | 61.00 | 62.24 | 60.73 | 61.25 | 61.25 | 0.41% | 9,910 |
| Feb 27, 2025 | 60.01 | 61.50 | 60.01 | 61.00 | 61.00 | -0.81% | 6,449 |
| Feb 26, 2025 | 62.11 | 62.98 | 60.13 | 61.50 | 61.50 | -0.81% | 17,418 |
| Feb 25, 2025 | 64.26 | 64.26 | 62.00 | 62.00 | 62.00 | -2.38% | 13,393 |
| Feb 24, 2025 | 63.89 | 64.45 | 63.51 | 63.51 | 63.51 | -0.61% | 7,688 |
| Feb 21, 2025 | 64.00 | 64.00 | 63.90 | 63.90 | 63.90 | -0.12% | 3,317 |
| Feb 20, 2025 | 64.25 | 64.25 | 63.86 | 63.98 | 63.98 | -0.70% | 15,751 |
| Feb 19, 2025 | 64.21 | 64.60 | 64.20 | 64.43 | 64.43 | 0.33% | 9,044 |
| Feb 18, 2025 | 64.41 | 64.75 | 64.18 | 64.21 | 64.21 | -0.45% | 8,772 |
| Feb 14, 2025 | 64.15 | 64.50 | 64.15 | 64.50 | 64.50 | 0.16% | 9,075 |
| Feb 13, 2025 | 64.40 | 64.40 | 64.25 | 64.40 | 64.40 | 0.66% | 4,215 |
| Feb 12, 2025 | 63.98 | 63.99 | 63.98 | 63.98 | 63.98 | -0.02% | 4,273 |
| Feb 11, 2025 | 63.75 | 63.99 | 63.09 | 63.99 | 63.99 | 0.77% | 2,408 |
| Feb 10, 2025 | 62.00 | 64.00 | 61.75 | 63.50 | 63.50 | 2.88% | 14,148 |
| Feb 7, 2025 | 61.17 | 61.72 | 61.17 | 61.72 | 61.72 | 0.27% | 858 |
| Feb 6, 2025 | 61.07 | 61.74 | 61.07 | 61.55 | 61.55 | -0.37% | 788 |
| Feb 5, 2025 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - | 149 |
| Feb 4, 2025 | 61.70 | 62.00 | 61.70 | 61.78 | 61.78 | -0.18% | 12,657 |
| Feb 3, 2025 | 63.25 | 63.25 | 61.89 | 61.89 | 61.89 | 0.64% | 3,933 |
| Jan 31, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -1.60% | 812 |
| Jan 30, 2025 | 62.41 | 62.50 | 61.50 | 62.50 | 62.50 | -2.19% | 2,034 |
| Jan 29, 2025 | 64.97 | 64.97 | 63.90 | 63.90 | 63.90 | -0.17% | 443 |
| Jan 28, 2025 | 63.75 | 64.01 | 63.75 | 64.01 | 64.01 | 4.08% | 388 |
| Jan 27, 2025 | 62.00 | 62.55 | 61.25 | 61.50 | 61.50 | - | 15,043 |
| Jan 24, 2025 | 61.74 | 61.75 | 60.50 | 61.50 | 61.50 | - | 9,584 |
| Jan 23, 2025 | 62.00 | 62.00 | 61.00 | 61.50 | 61.50 | 0.82% | 16,143 |
| Jan 22, 2025 | 61.38 | 61.93 | 60.50 | 61.00 | 61.00 | -1.13% | 17,410 |
| Jan 21, 2025 | 60.75 | 61.90 | 60.75 | 61.70 | 61.70 | 1.56% | 4,337 |
| Jan 17, 2025 | 61.50 | 61.50 | 60.51 | 60.75 | 60.75 | 0.41% | 2,008 |