Belpointe PREP, LLC (OZ)
NYSEAMERICAN: OZ · Real-Time Price · USD
66.80
+3.05 (4.79%)
At close: May 12, 2025, 4:00 PM
66.80
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
Belpointe PREP, LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 64.45 | 66.80 | 63.80 | 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 |
| Apr 2, 2025 | 71.62 | 71.62 | 63.01 | 64.81 | 64.81 | -8.73% | 64,667 |
| Apr 1, 2025 | 65.53 | 75.73 | 65.53 | 71.01 | 71.01 | 10.09% | 84,750 |
| Mar 31, 2025 | 64.46 | 65.83 | 61.04 | 64.50 | 64.50 | -0.95% | 25,851 |
| Mar 28, 2025 | 64.00 | 65.12 | 63.50 | 65.12 | 65.12 | 1.75% | 20,808 |
| Mar 27, 2025 | 64.00 | 64.24 | 64.00 | 64.00 | 64.00 | - | 6,413 |
| Mar 26, 2025 | 64.09 | 64.09 | 64.00 | 64.00 | 64.00 | -0.78% | 17,206 |
| Mar 25, 2025 | 64.00 | 65.90 | 64.00 | 64.50 | 64.50 | -0.76% | 13,938 |
| Mar 24, 2025 | 64.24 | 65.21 | 63.00 | 65.00 | 65.00 | 0.78% | 32,229 |
| Mar 21, 2025 | 64.25 | 64.50 | 64.01 | 64.50 | 64.50 | 0.39% | 6,718 |
| Mar 20, 2025 | 63.92 | 64.89 | 63.92 | 64.25 | 64.25 | 0.56% | 3,078 |
| Mar 19, 2025 | 64.01 | 64.80 | 63.50 | 63.89 | 63.89 | -0.95% | 29,967 |
| Mar 18, 2025 | 63.55 | 64.50 | 63.50 | 64.50 | 64.50 | -0.92% | 4,808 |
| Mar 17, 2025 | 63.75 | 65.10 | 62.99 | 65.10 | 65.10 | 2.52% | 6,259 |
| Mar 14, 2025 | 63.79 | 63.99 | 62.50 | 63.50 | 63.50 | 2.40% | 10,316 |
| Mar 13, 2025 | 65.50 | 65.50 | 62.01 | 62.01 | 62.01 | -5.33% | 7,004 |
| Mar 12, 2025 | 70.00 | 70.00 | 64.94 | 65.50 | 65.50 | -2.69% | 27,096 |
| Mar 11, 2025 | 80.69 | 80.69 | 67.31 | 67.31 | 67.31 | -13.75% | 45,150 |
| Mar 10, 2025 | 65.70 | 82.89 | 65.70 | 78.04 | 78.04 | 6.90% | 56,802 |
| Mar 7, 2025 | 67.00 | 73.00 | 65.40 | 73.00 | 73.00 | 7.81% | 20,529 |
| Mar 6, 2025 | 65.00 | 67.71 | 63.97 | 67.71 | 67.71 | 4.17% | 4,723 |
| Mar 5, 2025 | 62.79 | 65.00 | 62.79 | 65.00 | 65.00 | 3.32% | 11,474 |
| Mar 4, 2025 | 61.50 | 62.91 | 61.01 | 62.91 | 62.91 | 1.58% | 30,914 |
| Mar 3, 2025 | 61.50 | 61.93 | 60.06 | 61.93 | 61.93 | 1.11% | 3,836 |