Belpointe PREP, LLC (OZ)
NYSEAMERICAN: OZ · Real-Time Price · USD
66.17
-0.36 (-0.54%)
Jun 13, 2025, 4:00 PM - Market closed
Belpointe PREP, LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | - | 95 |
| Jun 12, 2025 | 66.50 | 66.53 | 66.50 | 66.53 | 66.53 | 0.55% | 259 |
| Jun 11, 2025 | 65.05 | 67.00 | 65.05 | 66.17 | 66.17 | -2.70% | 408 |
| Jun 10, 2025 | 66.50 | 68.00 | 66.50 | 68.00 | 68.00 | 4.60% | 13,003 |
| Jun 9, 2025 | 66.00 | 66.00 | 65.01 | 65.01 | 65.01 | -1.50% | 957 |
| Jun 6, 2025 | 64.00 | 66.00 | 64.00 | 66.00 | 66.00 | 2.92% | 506 |
| Jun 5, 2025 | 65.93 | 65.93 | 64.13 | 64.13 | 64.13 | -1.35% | 304 |
| Jun 4, 2025 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | -0.33% | 149 |
| Jun 3, 2025 | 64.50 | 65.23 | 64.50 | 65.23 | 65.23 | 0.35% | 2,214 |
| Jun 2, 2025 | 65.00 | 65.64 | 64.25 | 65.00 | 65.00 | -0.11% | 6,557 |
| May 30, 2025 | 65.93 | 65.93 | 65.00 | 65.07 | 65.07 | 0.11% | 927 |
| May 29, 2025 | 65.83 | 65.83 | 63.25 | 65.00 | 65.00 | -0.60% | 614 |
| May 28, 2025 | 64.50 | 65.39 | 63.51 | 65.39 | 65.39 | 2.25% | 1,190 |
| May 27, 2025 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | -2.37% | 261 |
| May 23, 2025 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | 0.78% | 585 |
| May 22, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.57% | 846 |
| May 21, 2025 | 66.05 | 66.05 | 64.32 | 64.63 | 64.63 | -0.57% | 1,667 |
| May 20, 2025 | 63.50 | 65.00 | 63.50 | 65.00 | 65.00 | -0.38% | 1,108 |
| May 19, 2025 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | -0.71% | 502 |
| May 16, 2025 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - | 7 |
| May 15, 2025 | 64.50 | 65.72 | 64.50 | 65.72 | 65.72 | -1.62% | 1,082 |
| May 14, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - | 197 |
| May 13, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - | 99 |
| May 12, 2025 | 64.45 | 66.80 | 63.80 | 66.80 | 66.80 | 4.79% | 15,808 |
| May 9, 2025 | 64.47 | 64.47 | 63.75 | 63.75 | 63.75 | -0.66% | 776 |
| May 8, 2025 | 64.34 | 64.50 | 62.95 | 64.17 | 64.17 | 1.70% | 2,712 |
| May 7, 2025 | 63.11 | 63.11 | 63.10 | 63.10 | 63.10 | 2.05% | 704 |
| May 6, 2025 | 61.75 | 64.50 | 61.75 | 61.83 | 61.83 | -1.40% | 17,255 |
| May 5, 2025 | 62.82 | 62.82 | 62.50 | 62.71 | 62.71 | -1.64% | 2,979 |
| May 2, 2025 | 63.00 | 64.25 | 62.75 | 63.75 | 63.75 | 2.41% | 6,647 |
| May 1, 2025 | 62.24 | 62.25 | 61.88 | 62.25 | 62.25 | - | 6,555 |
| Apr 30, 2025 | 62.00 | 62.50 | 61.00 | 62.25 | 62.25 | -0.40% | 2,587 |
| Apr 29, 2025 | 64.00 | 64.49 | 62.50 | 62.50 | 62.50 | 0.32% | 2,796 |
| Apr 28, 2025 | 62.05 | 62.33 | 62.00 | 62.30 | 62.30 | 1.06% | 1,987 |
| Apr 25, 2025 | 62.04 | 62.05 | 61.53 | 61.65 | 61.65 | -0.02% | 3,043 |
| Apr 24, 2025 | 61.25 | 61.66 | 61.25 | 61.66 | 61.66 | 0.66% | 1,985 |
| Apr 23, 2025 | 62.50 | 62.50 | 61.25 | 61.25 | 61.25 | -0.50% | 2,115 |
| Apr 22, 2025 | 61.40 | 61.56 | 61.40 | 61.56 | 61.56 | -3.21% | 683 |
| Apr 21, 2025 | 64.51 | 64.51 | 61.50 | 63.60 | 63.60 | 3.74% | 1,006 |
| Apr 17, 2025 | 60.85 | 61.50 | 60.85 | 61.31 | 61.31 | 0.92% | 5,218 |
| Apr 16, 2025 | 62.50 | 62.50 | 60.75 | 60.75 | 60.75 | -2.02% | 4,871 |
| Apr 15, 2025 | 61.18 | 62.33 | 61.00 | 62.00 | 62.00 | 2.46% | 11,602 |
| Apr 14, 2025 | 60.25 | 60.76 | 59.38 | 60.51 | 60.51 | 0.88% | 25,348 |
| Apr 11, 2025 | 59.88 | 59.99 | 58.06 | 59.98 | 59.98 | -2.77% | 2,205 |
| Apr 10, 2025 | 59.22 | 61.69 | 57.78 | 61.69 | 61.69 | 0.57% | 17,629 |
| Apr 9, 2025 | 58.00 | 61.62 | 58.00 | 61.34 | 61.34 | 4.04% | 19,889 |
| Apr 8, 2025 | 59.00 | 59.84 | 56.77 | 58.96 | 58.96 | 0.68% | 29,721 |
| Apr 7, 2025 | 58.17 | 63.76 | 58.09 | 58.56 | 58.56 | -8.23% | 17,981 |
| Apr 4, 2025 | 63.02 | 65.00 | 62.23 | 63.81 | 63.81 | -3.32% | 13,932 |
| Apr 3, 2025 | 64.61 | 66.00 | 64.00 | 66.00 | 66.00 | 1.84% | 6,804 |