Belpointe PREP, LLC (OZ)
NYSEAMERICAN: OZ · Real-Time Price · USD
64.18
-0.39 (-0.61%)
Oct 8, 2025, 4:00 PM EDT - Market closed
Belpointe PREP, LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 64.38 | 64.38 | 64.18 | 64.18 | - | -0.61% | 965 |
| Oct 7, 2025 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | - | 13 |
| Oct 6, 2025 | 64.49 | 64.92 | 64.49 | 64.58 | 64.58 | 0.32% | 2,908 |
| Oct 3, 2025 | 63.88 | 64.50 | 63.85 | 64.37 | 64.37 | 1.05% | 7,606 |
| Oct 2, 2025 | 63.80 | 63.80 | 63.50 | 63.70 | 63.70 | -0.89% | 3,658 |
| Oct 1, 2025 | 64.00 | 64.27 | 64.00 | 64.27 | 64.27 | 0.42% | 729 |
| Sep 30, 2025 | 63.40 | 64.00 | 63.40 | 64.00 | 64.00 | - | 7,837 |
| Sep 29, 2025 | 63.70 | 64.30 | 63.70 | 64.00 | 64.00 | -0.39% | 4,965 |
| Sep 26, 2025 | 64.40 | 64.40 | 64.25 | 64.25 | 64.25 | 0.09% | 6,179 |
| Sep 25, 2025 | 64.00 | 64.40 | 63.56 | 64.20 | 64.20 | 0.62% | 5,837 |
| Sep 24, 2025 | 63.75 | 63.95 | 62.49 | 63.80 | 63.80 | -0.89% | 8,427 |
| Sep 23, 2025 | 63.74 | 64.38 | 63.74 | 64.38 | 64.38 | 1.77% | 3,846 |
| Sep 22, 2025 | 63.74 | 63.75 | 62.51 | 63.26 | 63.26 | -1.16% | 14,194 |
| Sep 19, 2025 | 63.75 | 64.73 | 63.75 | 64.00 | 64.00 | -1.11% | 9,479 |
| Sep 18, 2025 | 65.00 | 65.00 | 64.10 | 64.72 | 64.72 | 0.72% | 2,744 |
| Sep 17, 2025 | 64.15 | 64.27 | 63.84 | 64.26 | 64.26 | 1.50% | 11,240 |
| Sep 16, 2025 | 63.75 | 64.45 | 63.31 | 63.31 | 63.31 | -0.69% | 6,493 |
| Sep 15, 2025 | 63.50 | 63.75 | 63.25 | 63.75 | 63.75 | -0.36% | 13,398 |
| Sep 12, 2025 | 63.98 | 63.98 | 63.25 | 63.98 | 63.98 | -0.30% | 19,234 |
| Sep 11, 2025 | 64.45 | 64.45 | 64.13 | 64.18 | 64.18 | 0.43% | 13,635 |
| Sep 10, 2025 | 59.05 | 63.95 | 59.05 | 63.90 | 63.90 | 0.63% | 9,370 |
| Sep 9, 2025 | 63.50 | 63.50 | 63.25 | 63.50 | 63.50 | -0.78% | 11,560 |
| Sep 8, 2025 | 63.75 | 64.00 | 63.75 | 64.00 | 64.00 | -0.16% | 7,204 |
| Sep 5, 2025 | 64.50 | 64.50 | 64.00 | 64.10 | 64.10 | -0.23% | 7,034 |
| Sep 4, 2025 | 63.40 | 65.29 | 63.32 | 64.25 | 64.25 | 1.37% | 11,318 |
| Sep 3, 2025 | 62.76 | 64.24 | 62.76 | 63.38 | 63.38 | 1.00% | 4,807 |
| Sep 2, 2025 | 62.42 | 62.89 | 62.42 | 62.75 | 62.75 | -0.33% | 652 |
| Aug 29, 2025 | 62.75 | 63.25 | 62.75 | 62.96 | 62.96 | 0.26% | 11,818 |
| Aug 28, 2025 | 62.50 | 63.24 | 62.50 | 62.80 | 62.80 | 0.07% | 10,276 |
| Aug 27, 2025 | 62.25 | 62.75 | 62.16 | 62.75 | 62.75 | 0.40% | 10,231 |
| Aug 26, 2025 | 63.82 | 63.82 | 62.50 | 62.50 | 62.50 | 1.05% | 8,755 |
| Aug 25, 2025 | 62.75 | 62.75 | 61.85 | 61.85 | 61.85 | -0.96% | 9,876 |
| 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 |