Belpointe PREP, LLC (OZ)
NYSEAMERICAN: OZ · Real-Time Price · USD
63.98
-0.20 (-0.31%)
Sep 12, 2025, 4:00 PM EDT - Market closed
Belpointe PREP, LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - | 79 |
| Jul 28, 2025 | 66.00 | 66.00 | 65.75 | 65.75 | 65.75 | -0.38% | 4,242 |
| Jul 25, 2025 | 66.49 | 66.49 | 66.00 | 66.00 | 66.00 | 1.15% | 2,698 |
| Jul 24, 2025 | 65.40 | 65.75 | 65.25 | 65.25 | 65.25 | -1.15% | 2,509 |
| Jul 23, 2025 | 65.97 | 66.49 | 65.97 | 66.01 | 66.01 | -0.74% | 3,583 |
| Jul 22, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 1.92% | 440 |
| Jul 21, 2025 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - | 129 |
| Jul 18, 2025 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - | 162 |
| Jul 17, 2025 | 65.25 | 66.63 | 65.25 | 65.25 | 65.25 | -1.50% | 10,353 |
| Jul 16, 2025 | 65.50 | 66.25 | 65.50 | 66.25 | 66.25 | 0.55% | 453 |
| Jul 15, 2025 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - | 142 |
| Jul 14, 2025 | 66.19 | 66.50 | 65.88 | 65.88 | 65.88 | -0.18% | 1,659 |
| Jul 11, 2025 | 65.87 | 66.00 | 65.87 | 66.00 | 66.00 | 0.36% | 991 |
| Jul 10, 2025 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | -0.74% | 255 |
| Jul 9, 2025 | 66.00 | 66.25 | 65.50 | 66.25 | 66.25 | 1.53% | 1,538 |
| Jul 8, 2025 | 64.51 | 65.84 | 64.51 | 65.25 | 65.25 | 1.33% | 3,060 |
| Jul 7, 2025 | 66.00 | 66.00 | 64.39 | 64.39 | 64.39 | -2.06% | 683 |
| Jul 3, 2025 | 65.75 | 67.02 | 65.75 | 65.75 | 65.75 | -0.83% | 1,531 |