Belpointe PREP, LLC (OZ)
NYSEAMERICAN: OZ · Real-Time Price · USD
79.00
-0.01 (-0.01%)
Dec 20, 2024, 4:00 PM EST - Market closed
Belpointe PREP, LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 69.28 | 70.76 | 69.28 | 70.00 | 70.00 | 0.37% | 3,650 |
| Sep 25, 2024 | 69.48 | 69.74 | 69.48 | 69.74 | 69.74 | 0.24% | 722 |
| Sep 24, 2024 | 69.00 | 69.72 | 69.00 | 69.57 | 69.57 | -1.57% | 2,612 |
| Sep 23, 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | - | 4 |
| Sep 20, 2024 | 70.35 | 70.78 | 69.55 | 70.68 | 70.68 | -1.15% | 2,729 |
| Sep 19, 2024 | 70.00 | 71.75 | 70.00 | 71.50 | 71.50 | 2.14% | 4,794 |
| Sep 18, 2024 | 70.00 | 70.28 | 69.74 | 70.00 | 70.00 | -0.09% | 3,755 |
| Sep 17, 2024 | 69.25 | 71.38 | 69.17 | 70.06 | 70.06 | 1.85% | 7,511 |
| Sep 16, 2024 | 68.48 | 69.09 | 68.42 | 68.79 | 68.79 | 0.42% | 12,000 |
| Sep 13, 2024 | 67.85 | 68.75 | 67.85 | 68.50 | 68.50 | 0.23% | 5,427 |
| Sep 12, 2024 | 67.56 | 68.34 | 67.54 | 68.34 | 68.34 | 0.50% | 9,594 |
| Sep 11, 2024 | 67.25 | 68.00 | 67.25 | 68.00 | 68.00 | 1.49% | 20,693 |
| Sep 10, 2024 | 66.50 | 67.50 | 66.50 | 67.00 | 67.00 | 1.01% | 17,306 |
| Sep 9, 2024 | 66.50 | 66.50 | 65.49 | 66.33 | 66.33 | 0.49% | 26,949 |
| Sep 6, 2024 | 64.00 | 66.01 | 64.00 | 66.01 | 66.01 | 3.13% | 12,381 |
| Sep 5, 2024 | 65.40 | 65.40 | 64.00 | 64.00 | 64.00 | -2.10% | 14,405 |
| Sep 4, 2024 | 64.80 | 65.38 | 64.80 | 65.38 | 65.38 | 0.58% | 7,436 |
| Sep 3, 2024 | 64.51 | 65.00 | 64.31 | 65.00 | 65.00 | 0.76% | 12,492 |
| Aug 30, 2024 | 65.50 | 65.50 | 64.51 | 64.51 | 64.51 | -0.70% | 10,548 |
| Aug 29, 2024 | 63.91 | 65.05 | 63.91 | 64.97 | 64.97 | 1.61% | 6,731 |
| Aug 28, 2024 | 62.25 | 65.00 | 62.25 | 63.93 | 63.93 | -1.17% | 11,286 |
| Aug 27, 2024 | 62.72 | 64.69 | 62.72 | 64.69 | 64.69 | 3.09% | 8,630 |
| Aug 26, 2024 | 61.40 | 62.75 | 61.40 | 62.75 | 62.75 | 2.31% | 9,512 |
| Aug 23, 2024 | 62.00 | 62.50 | 61.34 | 61.34 | 61.34 | -1.39% | 7,753 |
| Aug 22, 2024 | 61.75 | 62.20 | 61.75 | 62.20 | 62.20 | 0.73% | 4,403 |
| Aug 21, 2024 | 62.40 | 62.40 | 61.75 | 61.75 | 61.75 | 0.39% | 3,610 |
| Aug 20, 2024 | 62.55 | 62.98 | 61.51 | 61.51 | 61.51 | -2.33% | 8,774 |
| Aug 19, 2024 | 61.09 | 62.98 | 61.09 | 62.98 | 62.98 | 3.09% | 8,431 |
| Aug 16, 2024 | 60.25 | 61.09 | 60.25 | 61.09 | 61.09 | 1.39% | 8,952 |
| Aug 15, 2024 | 60.00 | 60.25 | 60.00 | 60.25 | 60.25 | 0.42% | 7,788 |
| Aug 14, 2024 | 59.56 | 60.00 | 59.45 | 60.00 | 60.00 | - | 4,739 |
| Aug 13, 2024 | 58.50 | 60.00 | 58.50 | 60.00 | 60.00 | 1.69% | 2,877 |
| Aug 12, 2024 | 61.05 | 61.78 | 57.02 | 59.00 | 59.00 | -8.67% | 24,024 |
| Aug 9, 2024 | 66.01 | 66.03 | 64.60 | 64.60 | 64.60 | -1.90% | 4,530 |
| Aug 8, 2024 | 67.95 | 67.95 | 62.00 | 65.85 | 65.85 | -5.67% | 18,953 |
| Aug 7, 2024 | 69.00 | 69.81 | 69.00 | 69.81 | 69.81 | -0.27% | 1,319 |
| Aug 6, 2024 | 69.13 | 70.00 | 69.11 | 70.00 | 70.00 | 1.08% | 1,637 |
| Aug 5, 2024 | 67.16 | 70.00 | 66.89 | 69.25 | 69.25 | -4.35% | 4,712 |
| Aug 2, 2024 | 68.99 | 72.50 | 64.24 | 72.40 | 72.40 | 4.93% | 14,674 |
| Aug 1, 2024 | 70.52 | 70.98 | 68.90 | 69.00 | 69.00 | -4.15% | 4,737 |