Belpointe PREP, LLC (OZ)
NYSEAMERICAN: OZ · Real-Time Price · USD
46.85
+0.85 (1.85%)
At close: Jun 18, 2026, 4:00 PM EDT
46.85
0.00 (0.00%)
After-hours: Jun 18, 2026, 8:00 PM EDT
Belpointe PREP, LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 46.00 | 46.89 | 46.00 | 46.85 | 46.85 | 1.85% | 9,838 |
| Jun 17, 2026 | 46.25 | 46.38 | 45.78 | 46.00 | 46.00 | -0.16% | 5,396 |
| Jun 16, 2026 | 47.50 | 47.50 | 46.07 | 46.07 | 46.07 | -2.86% | 9,769 |
| Jun 15, 2026 | 45.88 | 47.43 | 45.88 | 47.43 | 47.43 | 2.60% | 17,669 |
| Jun 12, 2026 | 46.38 | 47.09 | 45.84 | 46.23 | 46.23 | -0.37% | 22,300 |
| Jun 11, 2026 | 46.50 | 46.87 | 46.33 | 46.40 | 46.40 | -0.22% | 17,262 |
| Jun 10, 2026 | 46.78 | 46.98 | 46.50 | 46.50 | 46.50 | -0.43% | 6,446 |
| Jun 9, 2026 | 47.16 | 47.16 | 46.52 | 46.70 | 46.70 | -0.52% | 8,042 |
| Jun 8, 2026 | 47.09 | 47.09 | 46.75 | 46.94 | 46.94 | 0.71% | 4,486 |
| Jun 5, 2026 | 47.02 | 47.08 | 46.49 | 46.61 | 46.61 | -0.82% | 8,942 |
| Jun 4, 2026 | 47.17 | 48.15 | 47.00 | 47.00 | 47.00 | -0.53% | 9,865 |
| Jun 3, 2026 | 48.35 | 48.39 | 47.25 | 47.25 | 47.25 | -2.22% | 13,154 |
| Jun 2, 2026 | 48.20 | 48.50 | 48.20 | 48.32 | 48.32 | 0.26% | 1,772 |
| Jun 1, 2026 | 47.87 | 48.23 | 47.76 | 48.20 | 48.20 | 0.42% | 3,168 |
| May 29, 2026 | 47.75 | 48.10 | 47.60 | 48.00 | 48.00 | 0.52% | 11,403 |
| May 28, 2026 | 48.00 | 48.00 | 47.25 | 47.75 | 47.75 | -0.38% | 7,814 |
| May 27, 2026 | 47.75 | 47.93 | 47.50 | 47.93 | 47.93 | -0.68% | 4,515 |
| May 26, 2026 | 48.35 | 48.35 | 47.84 | 48.26 | 48.26 | 0.02% | 5,814 |
| May 22, 2026 | 48.25 | 48.50 | 48.25 | 48.25 | 48.25 | - | 4,287 |
| May 21, 2026 | 48.25 | 48.49 | 48.25 | 48.25 | 48.25 | 0.52% | 1,283 |
| May 20, 2026 | 49.00 | 49.00 | 47.27 | 48.00 | 48.00 | -0.04% | 18,676 |
| May 19, 2026 | 49.05 | 49.09 | 48.02 | 48.02 | 48.02 | -1.52% | 4,936 |
| May 18, 2026 | 49.36 | 50.60 | 48.53 | 48.76 | 48.76 | -1.02% | 16,279 |
| May 15, 2026 | 49.76 | 50.80 | 49.26 | 49.26 | 49.26 | -1.22% | 16,968 |
| May 14, 2026 | 49.99 | 49.99 | 49.84 | 49.87 | 49.87 | -0.49% | 2,780 |
| May 13, 2026 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | -0.13% | 299 |
| May 12, 2026 | 50.29 | 50.40 | 50.00 | 50.18 | 50.18 | -0.35% | 4,823 |
| May 11, 2026 | 50.70 | 50.70 | 50.36 | 50.36 | 50.36 | -0.19% | 1,043 |
| May 8, 2026 | 51.03 | 51.03 | 50.45 | 50.45 | 50.45 | -0.90% | 7,927 |
| May 7, 2026 | 50.85 | 51.00 | 50.85 | 50.91 | 50.91 | 0.17% | 1,556 |
| May 6, 2026 | 51.50 | 51.50 | 50.00 | 50.83 | 50.83 | 0.01% | 2,087 |
| May 5, 2026 | 50.87 | 51.49 | 50.50 | 50.82 | 50.82 | -0.45% | 4,367 |
| May 4, 2026 | 50.58 | 51.05 | 50.58 | 51.05 | 51.05 | 1.14% | 2,150 |
| May 1, 2026 | 50.87 | 50.87 | 50.48 | 50.48 | 50.48 | -1.97% | 853 |
| Apr 30, 2026 | 51.44 | 51.49 | 50.88 | 51.49 | 51.49 | 0.47% | 6,413 |
| Apr 29, 2026 | 50.70 | 51.25 | 50.30 | 51.25 | 51.25 | 0.49% | 7,327 |
| Apr 28, 2026 | 49.75 | 51.00 | 49.75 | 51.00 | 51.00 | 1.88% | 9,458 |
| Apr 27, 2026 | 49.92 | 50.75 | 49.91 | 50.06 | 50.06 | -0.10% | 11,088 |
| Apr 24, 2026 | 50.00 | 50.71 | 49.93 | 50.11 | 50.11 | 0.22% | 5,951 |
| Apr 23, 2026 | 49.75 | 50.15 | 49.50 | 50.00 | 50.00 | 0.54% | 10,067 |
| Apr 22, 2026 | 49.75 | 49.75 | 49.73 | 49.73 | 49.73 | -0.54% | 702 |
| Apr 21, 2026 | 50.75 | 50.75 | 49.60 | 50.00 | 50.00 | -0.02% | 3,753 |
| Apr 20, 2026 | 50.50 | 50.71 | 50.01 | 50.01 | 50.01 | -1.38% | 6,123 |
| Apr 17, 2026 | 50.61 | 50.75 | 50.40 | 50.71 | 50.71 | 0.32% | 3,618 |
| Apr 16, 2026 | 50.50 | 50.65 | 50.00 | 50.55 | 50.55 | 0.37% | 10,206 |
| Apr 15, 2026 | 51.70 | 52.10 | 49.43 | 50.37 | 50.37 | -2.56% | 25,611 |
| Apr 14, 2026 | 55.60 | 55.60 | 49.05 | 51.69 | 51.69 | -7.66% | 60,618 |
| Apr 13, 2026 | 52.83 | 56.54 | 52.50 | 55.98 | 55.98 | 6.45% | 28,355 |
| Apr 10, 2026 | 53.47 | 53.47 | 51.85 | 52.59 | 52.59 | 0.31% | 7,193 |
| Apr 9, 2026 | 52.90 | 53.48 | 52.43 | 52.43 | 52.43 | -2.00% | 58,987 |