Belpointe PREP, LLC (OZ)
NYSEAMERICAN: OZ · Real-Time Price · USD
62.30
+0.65 (1.05%)
Apr 28, 2025, 4:00 PM EDT - Market closed

Belpointe PREP, LLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202562.0562.3362.0062.3062.301.06%1,987
Apr 25, 202562.0462.0561.5361.6561.65-0.02%3,043
Apr 24, 202561.2561.6661.2561.6661.660.66%1,985
Apr 23, 202562.5062.5061.2561.2561.25-0.50%2,115
Apr 22, 202561.4061.5661.4061.5661.56-3.21%683
Apr 21, 202564.5164.5161.5063.6063.603.74%1,006
Apr 17, 202560.8561.5060.8561.3161.310.92%5,218
Apr 16, 202562.5062.5060.7560.7560.75-2.02%4,871
Apr 15, 202561.1862.3361.0062.0062.002.46%11,602
Apr 14, 202560.2560.7659.3860.5160.510.88%25,348
Apr 11, 202559.8859.9958.0659.9859.98-2.77%2,205
Apr 10, 202559.2261.6957.7861.6961.690.57%17,629
Apr 9, 202558.0061.6258.0061.3461.344.04%19,889
Apr 8, 202559.0059.8456.7758.9658.960.68%29,721
Apr 7, 202558.1763.7658.0958.5658.56-8.23%17,981
Apr 4, 202563.0265.0062.2363.8163.81-3.32%13,932
Apr 3, 202564.6166.0064.0066.0066.001.84%6,804
Apr 2, 202571.6271.6263.0164.8164.81-8.73%64,667
Apr 1, 202565.5375.7365.5371.0171.0110.09%84,750
Mar 31, 202564.4665.8361.0464.5064.50-0.95%25,851
Mar 28, 202564.0065.1263.5065.1265.121.75%20,808
Mar 27, 202564.0064.2464.0064.0064.00-6,413
Mar 26, 202564.0964.0964.0064.0064.00-0.78%17,206
Mar 25, 202564.0065.9064.0064.5064.50-0.76%13,938
Mar 24, 202564.2465.2163.0065.0065.000.78%32,229
Mar 21, 202564.2564.5064.0164.5064.500.39%6,718
Mar 20, 202563.9264.8963.9264.2564.250.56%3,078
Mar 19, 202564.0164.8063.5063.8963.89-0.95%29,967
Mar 18, 202563.5564.5063.5064.5064.50-0.92%4,808
Mar 17, 202563.7565.1062.9965.1065.102.52%6,259
Mar 14, 202563.7963.9962.5063.5063.502.40%10,316
Mar 13, 202565.5065.5062.0162.0162.01-5.33%7,004
Mar 12, 202570.0070.0064.9465.5065.50-2.69%27,096
Mar 11, 202580.6980.6967.3167.3167.31-13.75%45,150
Mar 10, 202565.7082.8965.7078.0478.046.90%56,802
Mar 7, 202567.0073.0065.4073.0073.007.81%20,529
Mar 6, 202565.0067.7163.9767.7167.714.17%4,723
Mar 5, 202562.7965.0062.7965.0065.003.32%11,474
Mar 4, 202561.5062.9161.0162.9162.911.58%30,914
Mar 3, 202561.5061.9360.0661.9361.931.11%3,836
Feb 28, 202561.0062.2460.7361.2561.250.41%9,910
Feb 27, 202560.0161.5060.0161.0061.00-0.81%6,449
Feb 26, 202562.1162.9860.1361.5061.50-0.81%17,418
Feb 25, 202564.2664.2662.0062.0062.00-2.38%13,393
Feb 24, 202563.8964.4563.5163.5163.51-0.61%7,688
Feb 21, 202564.0064.0063.9063.9063.90-0.12%3,317
Feb 20, 202564.2564.2563.8663.9863.98-0.70%15,751
Feb 19, 202564.2164.6064.2064.4364.430.33%9,044
Feb 18, 202564.4164.7564.1864.2164.21-0.45%8,772
Feb 14, 202564.1564.5064.1564.5064.500.16%9,075