Belpointe PREP, LLC (OZ)
NYSEAMERICAN: OZ · Real-Time Price · USD
48.50
+0.01 (0.02%)
Aug 19, 2026, 12:34 PM EDT - Market open
Belpointe PREP, LLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 47.98 | 48.33 | 47.98 | 48.49 | - | - | 5 |
| 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 |
| Aug 4, 2026 | 45.75 | 46.70 | 45.43 | 46.70 | 46.70 | 2.73% | 18,906 |
| Aug 3, 2026 | 45.87 | 45.90 | 45.01 | 45.46 | 45.46 | 1.02% | 13,486 |
| Jul 31, 2026 | 45.00 | 45.00 | 44.76 | 45.00 | 45.00 | -0.13% | 7,321 |
| Jul 30, 2026 | 45.35 | 45.68 | 45.05 | 45.06 | 45.06 | 0.13% | 10,813 |
| Jul 29, 2026 | 45.91 | 46.08 | 45.00 | 45.00 | 45.00 | -0.88% | 6,493 |
| Jul 28, 2026 | 46.13 | 46.13 | 45.33 | 45.40 | 45.40 | 0.50% | 2,925 |
| Jul 27, 2026 | 45.50 | 45.50 | 45.18 | 45.18 | 45.18 | -0.82% | 1,677 |
| Jul 24, 2026 | 46.00 | 46.00 | 45.55 | 45.55 | 45.55 | 0.77% | 769 |
| Jul 23, 2026 | 45.00 | 45.70 | 45.00 | 45.20 | 45.20 | 0.44% | 5,073 |
| Jul 22, 2026 | 45.21 | 45.54 | 45.00 | 45.00 | 45.00 | -0.22% | 6,321 |
| Jul 21, 2026 | 45.20 | 45.20 | 45.10 | 45.10 | 45.10 | -0.40% | 2,577 |
| Jul 20, 2026 | 45.80 | 45.80 | 45.00 | 45.28 | 45.28 | - | 4,101 |
| Jul 17, 2026 | 45.91 | 45.91 | 45.22 | 45.28 | 45.28 | -0.42% | 3,504 |
| Jul 16, 2026 | 45.80 | 45.94 | 44.95 | 45.47 | 45.47 | -1.13% | 5,140 |
| Jul 15, 2026 | 45.88 | 45.99 | 44.76 | 45.99 | 45.99 | 0.76% | 7,497 |
| Jul 14, 2026 | 45.28 | 45.95 | 45.26 | 45.65 | 45.65 | 1.98% | 14,765 |
| Jul 13, 2026 | 44.96 | 45.12 | 44.34 | 44.76 | 44.76 | -0.97% | 13,424 |
| Jul 10, 2026 | 45.11 | 45.21 | 45.04 | 45.20 | 45.20 | 0.31% | 15,071 |
| Jul 9, 2026 | 45.33 | 45.33 | 45.01 | 45.06 | 45.06 | 0.11% | 5,420 |
| Jul 8, 2026 | 45.01 | 45.15 | 45.01 | 45.01 | 45.01 | 0.24% | 5,239 |
| Jul 7, 2026 | 45.03 | 45.75 | 44.88 | 44.90 | 44.90 | -2.33% | 10,311 |
| Jul 6, 2026 | 45.83 | 45.98 | 45.67 | 45.97 | 45.97 | 1.26% | 4,592 |
| Jul 2, 2026 | 45.51 | 45.99 | 45.40 | 45.40 | 45.40 | -0.34% | 6,244 |
| Jul 1, 2026 | 45.50 | 45.95 | 45.50 | 45.56 | 45.56 | 0.59% | 7,631 |
| Jun 30, 2026 | 45.00 | 45.85 | 44.97 | 45.29 | 45.29 | 1.80% | 4,268 |
| Jun 29, 2026 | 45.08 | 45.09 | 44.25 | 44.49 | 44.49 | -1.29% | 29,808 |
| Jun 26, 2026 | 45.25 | 45.99 | 45.07 | 45.07 | 45.07 | -0.40% | 8,201 |
| Jun 25, 2026 | 46.05 | 46.27 | 45.25 | 45.25 | 45.25 | -2.71% | 21,956 |
| Jun 24, 2026 | 46.65 | 46.80 | 46.51 | 46.51 | 46.51 | -0.94% | 12,061 |
| Jun 23, 2026 | 46.30 | 46.95 | 46.30 | 46.95 | 46.95 | 1.32% | 11,008 |
| Jun 22, 2026 | 46.50 | 47.09 | 46.25 | 46.34 | 46.34 | -1.09% | 12,444 |
| 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 |