Belpointe PREP, LLC (OZ)
NYSEAMERICAN: OZ · Real-Time Price · USD
37.02
-0.50 (-1.33%)
Oct 15, 2026, 4:00 PM EDT - Market closed
Belpointe PREP, LLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 37.99 | 38.01 | 37.26 | 37.02 | 37.02 | -1.33% | 17,764 |
| Oct 14, 2026 | 38.43 | 38.75 | 37.52 | 37.52 | 37.52 | -1.32% | 19,213 |
| Oct 13, 2026 | 38.50 | 39.07 | 38.02 | 38.02 | 38.02 | -0.16% | 18,156 |
| Oct 12, 2026 | 37.52 | 39.28 | 37.50 | 38.08 | 38.08 | 2.72% | 51,046 |
| Oct 9, 2026 | 40.64 | 40.64 | 36.00 | 37.07 | 37.07 | -7.67% | 86,963 |
| Oct 8, 2026 | 40.50 | 40.81 | 39.51 | 40.15 | 40.15 | -0.74% | 37,738 |
| Oct 7, 2026 | 40.83 | 41.07 | 40.25 | 40.45 | 40.45 | -1.29% | 36,117 |
| Oct 6, 2026 | 41.45 | 41.45 | 40.79 | 40.98 | 40.98 | -0.59% | 8,784 |
| Oct 5, 2026 | 40.86 | 41.30 | 40.18 | 41.23 | 41.23 | 0.79% | 16,252 |
| Oct 2, 2026 | 41.41 | 41.90 | 40.90 | 40.90 | 40.90 | -1.26% | 11,007 |
| Oct 1, 2026 | 41.02 | 41.65 | 40.76 | 41.42 | 41.42 | 0.98% | 21,462 |
| Sep 30, 2026 | 41.04 | 42.16 | 41.02 | 41.02 | 41.02 | -1.20% | 26,147 |
| Sep 29, 2026 | 41.78 | 42.37 | 40.95 | 41.52 | 41.52 | -1.14% | 46,681 |
| Sep 28, 2026 | 44.28 | 44.49 | 41.77 | 42.00 | 42.00 | -4.13% | 49,853 |
| Sep 25, 2026 | 44.37 | 44.44 | 43.81 | 43.81 | 43.81 | -0.45% | 25,160 |
| Sep 24, 2026 | 45.11 | 45.11 | 44.01 | 44.01 | 44.01 | -0.65% | 13,124 |
| Sep 23, 2026 | 44.35 | 44.77 | 44.00 | 44.30 | 44.30 | -0.36% | 14,079 |
| Sep 22, 2026 | 46.47 | 46.47 | 42.59 | 44.46 | 44.46 | -0.47% | 29,192 |
| Sep 21, 2026 | 45.67 | 45.67 | 44.67 | 44.67 | 44.67 | -1.82% | 17,901 |
| Sep 18, 2026 | 46.82 | 46.82 | 45.50 | 45.50 | 45.50 | -2.82% | 31,774 |
| Sep 17, 2026 | 47.10 | 47.24 | 46.82 | 46.82 | 46.82 | 0.15% | 6,017 |
| Sep 16, 2026 | 47.40 | 47.54 | 46.75 | 46.75 | 46.75 | -1.48% | 6,073 |
| Sep 15, 2026 | 48.00 | 48.00 | 47.35 | 47.45 | 47.45 | -0.32% | 9,033 |
| Sep 14, 2026 | 47.60 | 47.95 | 47.50 | 47.60 | 47.60 | 0.16% | 9,198 |
| Sep 11, 2026 | 47.93 | 47.98 | 47.51 | 47.53 | 47.53 | -0.83% | 12,343 |
| Sep 10, 2026 | 48.10 | 48.10 | 47.82 | 47.93 | 47.93 | 0.22% | 5,200 |
| Sep 9, 2026 | 48.01 | 48.10 | 47.82 | 47.82 | 47.82 | -0.69% | 7,728 |
| Sep 8, 2026 | 48.02 | 48.15 | 48.02 | 48.15 | 48.15 | -0.06% | 1,862 |
| Sep 4, 2026 | 48.11 | 48.20 | 48.11 | 48.18 | 48.18 | -0.04% | 2,853 |
| Sep 3, 2026 | 48.20 | 48.41 | 48.20 | 48.20 | 48.20 | 0.37% | 6,550 |
| Sep 2, 2026 | 47.80 | 48.20 | 47.78 | 48.02 | 48.02 | -0.11% | 16,753 |
| Sep 1, 2026 | 47.95 | 48.08 | 47.82 | 48.08 | 48.08 | -0.20% | 12,917 |
| Aug 31, 2026 | 47.95 | 48.19 | 47.95 | 48.17 | 48.17 | 0.65% | 7,769 |
| Aug 28, 2026 | 48.00 | 48.16 | 47.86 | 47.86 | 47.86 | 0.21% | 7,900 |
| Aug 27, 2026 | 48.41 | 48.41 | 47.76 | 47.76 | 47.76 | -1.15% | 9,754 |
| Aug 26, 2026 | 48.30 | 48.35 | 48.28 | 48.32 | 48.32 | 0.05% | 5,616 |
| Aug 25, 2026 | 48.00 | 48.35 | 48.00 | 48.29 | 48.29 | 0.56% | 7,516 |
| Aug 24, 2026 | 48.05 | 48.05 | 48.00 | 48.02 | 48.02 | 0.04% | 1,793 |
| Aug 21, 2026 | 48.00 | 48.23 | 47.88 | 48.00 | 48.00 | -0.04% | 5,450 |
| Aug 19, 2026 | 48.40 | 48.79 | 48.02 | 48.02 | 48.02 | -0.97% | 6,654 |
| Aug 18, 2026 | 47.28 | 48.49 | 47.28 | 48.49 | 48.49 | 2.03% | 12,307 |
| Aug 17, 2026 | 47.60 | 47.63 | 47.28 | 47.53 | 47.53 | 0.56% | 3,071 |
| Aug 14, 2026 | 47.15 | 47.55 | 46.98 | 47.26 | 47.26 | 0.29% | 7,874 |
| Aug 13, 2026 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | 0.27% | 295 |
| Aug 12, 2026 | 49.02 | 49.02 | 46.37 | 47.00 | 47.00 | -2.10% | 35,841 |
| Aug 11, 2026 | 47.25 | 48.01 | 46.91 | 48.01 | 48.01 | 1.35% | 8,335 |
| Aug 10, 2026 | 46.37 | 47.72 | 45.81 | 47.37 | 47.37 | 0.99% | 7,744 |
| Aug 7, 2026 | 47.70 | 47.70 | 46.75 | 46.91 | 46.91 | -1.12% | 3,831 |
| Aug 6, 2026 | 47.83 | 49.48 | 47.31 | 47.44 | 47.44 | -4.75% | 2,996 |
| Aug 5, 2026 | 46.80 | 49.80 | 46.80 | 49.80 | 49.80 | 6.64% | 8,877 |