Belpointe PREP, LLC (OZ)
NYSEAMERICAN: OZ · Real-Time Price · USD
63.90
-0.08 (-0.12%)
Feb 21, 2025, 4:00 PM EST - Market closed
Belpointe PREP, LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 60.50 | 60.50 | 60.00 | 60.50 | 60.50 | -0.87% | 7,283 |
| Jan 15, 2025 | 63.50 | 64.02 | 61.01 | 61.03 | 61.03 | -0.93% | 6,462 |
| Jan 14, 2025 | 64.00 | 64.00 | 60.97 | 61.60 | 61.60 | -1.52% | 19,944 |
| Jan 13, 2025 | 63.26 | 63.27 | 61.00 | 62.55 | 62.55 | -2.64% | 10,878 |
| Jan 10, 2025 | 63.05 | 64.75 | 62.01 | 64.25 | 64.25 | 1.96% | 14,543 |
| Jan 8, 2025 | 67.50 | 67.79 | 61.25 | 63.01 | 63.01 | -8.00% | 60,046 |
| Jan 7, 2025 | 69.00 | 69.00 | 68.00 | 68.49 | 68.49 | -0.03% | 5,013 |
| Jan 6, 2025 | 70.29 | 70.29 | 68.51 | 68.51 | 68.51 | -3.51% | 15,158 |
| Jan 3, 2025 | 71.56 | 71.56 | 69.50 | 71.00 | 71.00 | 0.71% | 19,762 |
| Jan 2, 2025 | 70.00 | 72.99 | 68.00 | 70.50 | 70.50 | -8.91% | 58,064 |
| Dec 31, 2024 | 74.50 | 77.45 | 74.50 | 77.40 | 77.40 | 1.84% | 30,147 |
| Dec 30, 2024 | 75.00 | 76.95 | 72.03 | 76.00 | 76.00 | - | 44,935 |
| Dec 27, 2024 | 76.76 | 76.76 | 75.01 | 76.00 | 76.00 | -1.14% | 4,928 |
| Dec 26, 2024 | 76.45 | 77.23 | 76.45 | 76.88 | 76.88 | -0.16% | 1,316 |
| Dec 24, 2024 | 76.53 | 77.00 | 76.45 | 77.00 | 77.00 | 1.32% | 4,194 |
| Dec 23, 2024 | 77.10 | 78.99 | 76.00 | 76.00 | 76.00 | -3.80% | 4,584 |
| Dec 20, 2024 | 78.40 | 79.00 | 76.46 | 79.00 | 79.00 | -0.01% | 12,461 |
| Dec 19, 2024 | 79.00 | 79.75 | 78.00 | 79.01 | 79.01 | 1.39% | 5,961 |
| Dec 18, 2024 | 80.88 | 80.88 | 77.93 | 77.93 | 77.93 | -2.65% | 5,342 |
| Dec 17, 2024 | 80.07 | 80.14 | 79.75 | 80.05 | 80.05 | -0.02% | 8,341 |
| Dec 16, 2024 | 79.00 | 80.07 | 79.00 | 80.07 | 80.07 | 2.05% | 9,180 |
| Dec 13, 2024 | 76.98 | 78.73 | 76.94 | 78.46 | 78.46 | 2.91% | 4,606 |
| Dec 12, 2024 | 76.89 | 76.89 | 76.01 | 76.24 | 76.24 | -0.34% | 4,042 |
| Dec 11, 2024 | 76.01 | 78.00 | 76.00 | 76.50 | 76.50 | -1.92% | 4,931 |
| Dec 10, 2024 | 73.52 | 78.65 | 73.52 | 78.00 | 78.00 | -2.50% | 4,274 |
| Dec 9, 2024 | 74.90 | 80.00 | 74.40 | 80.00 | 80.00 | 6.81% | 13,058 |
| Dec 6, 2024 | 74.48 | 74.95 | 74.48 | 74.90 | 74.90 | -0.13% | 2,351 |
| Dec 5, 2024 | 74.80 | 75.00 | 74.80 | 75.00 | 75.00 | 0.32% | 2,932 |
| Dec 4, 2024 | 74.29 | 75.00 | 74.29 | 74.76 | 74.76 | 3.25% | 4,916 |
| Dec 3, 2024 | 72.46 | 73.70 | 72.41 | 72.41 | 72.41 | -0.63% | 2,460 |
| Dec 2, 2024 | 70.51 | 73.50 | 70.51 | 72.87 | 72.87 | 1.55% | 4,932 |
| Nov 29, 2024 | 71.26 | 71.77 | 71.10 | 71.76 | 71.76 | -0.27% | 2,233 |
| Nov 27, 2024 | 71.03 | 72.00 | 71.03 | 71.96 | 71.96 | 0.95% | 3,450 |
| Nov 26, 2024 | 71.50 | 71.50 | 70.50 | 71.28 | 71.28 | -0.30% | 5,148 |
| Nov 25, 2024 | 70.15 | 71.49 | 70.15 | 71.49 | 71.49 | 1.67% | 2,616 |
| Nov 22, 2024 | 69.10 | 70.35 | 69.10 | 70.32 | 70.32 | 1.91% | 3,224 |
| Nov 21, 2024 | 69.88 | 70.50 | 69.00 | 69.00 | 69.00 | -1.43% | 12,593 |
| Nov 20, 2024 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 0.36% | 11,969 |
| Nov 19, 2024 | 69.45 | 70.00 | 69.12 | 69.75 | 69.75 | 0.90% | 13,639 |
| Nov 18, 2024 | 69.41 | 69.41 | 69.00 | 69.13 | 69.13 | 0.06% | 3,550 |
| Nov 15, 2024 | 69.10 | 69.43 | 69.05 | 69.09 | 69.09 | -0.60% | 1,817 |
| Nov 14, 2024 | 69.50 | 69.50 | 69.00 | 69.50 | 69.50 | - | 6,563 |
| Nov 13, 2024 | 69.55 | 69.55 | 69.50 | 69.50 | 69.50 | -0.14% | 1,017 |
| Nov 12, 2024 | 69.50 | 69.78 | 68.50 | 69.60 | 69.60 | 0.29% | 2,595 |
| Nov 11, 2024 | 69.75 | 69.75 | 68.56 | 69.40 | 69.40 | -0.72% | 5,583 |
| Nov 8, 2024 | 69.04 | 69.90 | 69.00 | 69.90 | 69.90 | 1.30% | 1,355 |
| Nov 7, 2024 | 69.00 | 69.89 | 69.00 | 69.00 | 69.00 | - | 1,007 |
| Nov 6, 2024 | 66.83 | 70.00 | 66.83 | 69.00 | 69.00 | 3.76% | 5,425 |
| Nov 5, 2024 | 66.83 | 66.83 | 66.50 | 66.50 | 66.50 | -0.38% | 870 |
| Nov 4, 2024 | 66.00 | 66.75 | 66.00 | 66.75 | 66.75 | 1.14% | 3,863 |
| Nov 1, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 95 |
| Oct 31, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.15% | 227 |
| Oct 30, 2024 | 65.50 | 65.68 | 65.25 | 65.25 | 65.25 | -0.38% | 4,283 |
| Oct 29, 2024 | 65.50 | 65.63 | 65.50 | 65.50 | 65.50 | -0.83% | 950 |
| Oct 28, 2024 | 65.00 | 66.05 | 64.13 | 66.05 | 66.05 | 0.84% | 2,998 |
| Oct 25, 2024 | 66.10 | 66.50 | 65.50 | 65.50 | 65.50 | -1.32% | 1,950 |
| Oct 24, 2024 | 65.00 | 66.37 | 65.00 | 66.37 | 66.37 | 2.90% | 438 |
| Oct 23, 2024 | 65.33 | 66.00 | 64.50 | 64.50 | 64.50 | -4.39% | 2,305 |
| Oct 22, 2024 | 64.50 | 67.46 | 64.50 | 67.46 | 67.46 | 1.63% | 518 |
| Oct 21, 2024 | 66.60 | 66.60 | 65.82 | 66.38 | 66.38 | -0.49% | 2,432 |
| Oct 18, 2024 | 64.50 | 66.75 | 64.50 | 66.71 | 66.71 | -0.08% | 7,294 |
| Oct 17, 2024 | 67.50 | 67.50 | 65.00 | 66.76 | 66.76 | 2.77% | 3,193 |
| Oct 16, 2024 | 64.25 | 64.96 | 64.25 | 64.96 | 64.96 | 1.23% | 6,477 |
| Oct 15, 2024 | 64.35 | 64.36 | 64.05 | 64.17 | 64.17 | -0.30% | 2,189 |
| Oct 14, 2024 | 63.80 | 64.40 | 63.75 | 64.36 | 64.36 | 0.58% | 8,267 |
| Oct 11, 2024 | 64.00 | 64.00 | 63.50 | 63.99 | 63.99 | 0.68% | 4,774 |
| Oct 10, 2024 | 64.23 | 64.23 | 63.56 | 63.56 | 63.56 | -0.70% | 362 |
| Oct 9, 2024 | 64.50 | 67.96 | 64.00 | 64.00 | 64.00 | -0.20% | 5,969 |
| Oct 8, 2024 | 65.15 | 65.15 | 64.13 | 64.13 | 64.13 | -2.09% | 4,855 |
| Oct 7, 2024 | 68.00 | 68.00 | 65.00 | 65.50 | 65.50 | -5.42% | 10,482 |
| Oct 4, 2024 | 69.50 | 69.50 | 69.26 | 69.26 | 69.26 | -0.35% | 522 |
| Oct 3, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.64% | 1,216 |
| Oct 2, 2024 | 69.25 | 69.54 | 69.01 | 69.06 | 69.06 | -1.35% | 3,517 |
| Oct 1, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.42% | 679 |
| Sep 30, 2024 | 69.09 | 70.00 | 69.02 | 69.02 | 69.02 | -1.71% | 1,362 |
| Sep 27, 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | 0.32% | 404 |