Belpointe PREP, LLC (OZ)
NYSEAMERICAN: OZ · Real-Time Price · USD
45.10
-0.18 (-0.40%)
Jul 21, 2026, 4:00 PM EDT - Market closed
Belpointe PREP, LLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 45.01 | 45.15 | 45.01 | 45.01 | 45.01 | 0.24% | 5,239 |
| Jul 7, 2026 | 45.03 | 45.75 | 44.88 | 44.90 | 44.90 | -2.33% | 10,311 |
| Jul 6, 2026 | 45.83 | 45.98 | 45.67 | 45.97 | 45.97 | 1.26% | 4,592 |
| Jul 2, 2026 | 45.51 | 45.99 | 45.40 | 45.40 | 45.40 | -0.34% | 6,244 |
| Jul 1, 2026 | 45.50 | 45.95 | 45.50 | 45.56 | 45.56 | 0.59% | 7,631 |
| Jun 30, 2026 | 45.00 | 45.85 | 44.97 | 45.29 | 45.29 | 1.80% | 4,268 |
| Jun 29, 2026 | 45.08 | 45.09 | 44.25 | 44.49 | 44.49 | -1.29% | 29,808 |
| Jun 26, 2026 | 45.25 | 45.99 | 45.07 | 45.07 | 45.07 | -0.40% | 8,201 |
| Jun 25, 2026 | 46.05 | 46.27 | 45.25 | 45.25 | 45.25 | -2.71% | 21,956 |
| Jun 24, 2026 | 46.65 | 46.80 | 46.51 | 46.51 | 46.51 | -0.94% | 12,061 |
| Jun 23, 2026 | 46.30 | 46.95 | 46.30 | 46.95 | 46.95 | 1.32% | 11,008 |
| Jun 22, 2026 | 46.50 | 47.09 | 46.25 | 46.34 | 46.34 | -1.09% | 12,444 |
| Jun 18, 2026 | 46.00 | 46.89 | 46.00 | 46.85 | 46.85 | 1.85% | 9,838 |
| Jun 17, 2026 | 46.25 | 46.38 | 45.78 | 46.00 | 46.00 | -0.16% | 5,396 |
| Jun 16, 2026 | 47.50 | 47.50 | 46.07 | 46.07 | 46.07 | -2.86% | 9,769 |
| Jun 15, 2026 | 45.88 | 47.43 | 45.88 | 47.43 | 47.43 | 2.60% | 17,669 |
| Jun 12, 2026 | 46.38 | 47.09 | 45.84 | 46.23 | 46.23 | -0.37% | 22,300 |
| Jun 11, 2026 | 46.50 | 46.87 | 46.33 | 46.40 | 46.40 | -0.22% | 17,262 |
| Jun 10, 2026 | 46.78 | 46.98 | 46.50 | 46.50 | 46.50 | -0.43% | 6,446 |
| Jun 9, 2026 | 47.16 | 47.16 | 46.52 | 46.70 | 46.70 | -0.52% | 8,042 |
| Jun 8, 2026 | 47.09 | 47.09 | 46.75 | 46.94 | 46.94 | 0.71% | 4,486 |
| Jun 5, 2026 | 47.02 | 47.08 | 46.49 | 46.61 | 46.61 | -0.82% | 8,942 |
| Jun 4, 2026 | 47.17 | 48.15 | 47.00 | 47.00 | 47.00 | -0.53% | 9,865 |
| Jun 3, 2026 | 48.35 | 48.39 | 47.25 | 47.25 | 47.25 | -2.22% | 13,154 |
| Jun 2, 2026 | 48.20 | 48.50 | 48.20 | 48.32 | 48.32 | 0.26% | 1,772 |
| Jun 1, 2026 | 47.87 | 48.23 | 47.76 | 48.20 | 48.20 | 0.42% | 3,168 |
| May 29, 2026 | 47.75 | 48.10 | 47.60 | 48.00 | 48.00 | 0.52% | 11,403 |
| May 28, 2026 | 48.00 | 48.00 | 47.25 | 47.75 | 47.75 | -0.38% | 7,814 |
| May 27, 2026 | 47.75 | 47.93 | 47.50 | 47.93 | 47.93 | -0.68% | 4,515 |
| May 26, 2026 | 48.35 | 48.35 | 47.84 | 48.26 | 48.26 | 0.02% | 5,814 |
| May 22, 2026 | 48.25 | 48.50 | 48.25 | 48.25 | 48.25 | - | 4,287 |
| May 21, 2026 | 48.25 | 48.49 | 48.25 | 48.25 | 48.25 | 0.52% | 1,283 |
| May 20, 2026 | 49.00 | 49.00 | 47.27 | 48.00 | 48.00 | -0.04% | 18,676 |
| May 19, 2026 | 49.05 | 49.09 | 48.02 | 48.02 | 48.02 | -1.52% | 4,936 |
| May 18, 2026 | 49.36 | 50.60 | 48.53 | 48.76 | 48.76 | -1.02% | 16,279 |
| May 15, 2026 | 49.76 | 50.80 | 49.26 | 49.26 | 49.26 | -1.22% | 16,968 |
| May 14, 2026 | 49.99 | 49.99 | 49.84 | 49.87 | 49.87 | -0.49% | 2,780 |
| May 13, 2026 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | -0.13% | 299 |
| May 12, 2026 | 50.29 | 50.40 | 50.00 | 50.18 | 50.18 | -0.35% | 4,823 |
| May 11, 2026 | 50.70 | 50.70 | 50.36 | 50.36 | 50.36 | -0.19% | 1,043 |
| May 8, 2026 | 51.03 | 51.03 | 50.45 | 50.45 | 50.45 | -0.90% | 7,927 |