Belpointe PREP, LLC (OZ)
NYSEAMERICAN: OZ · Real-Time Price · USD
58.35
-0.13 (-0.22%)
Dec 5, 2025, 4:00 PM EST - Market closed
Belpointe PREP, LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58.50 | 58.50 | 58.04 | 58.35 | 58.35 | -0.22% | 32,613 |
| Dec 4, 2025 | 58.50 | 58.50 | 58.29 | 58.48 | 58.48 | 0.36% | 24,398 |
| Dec 3, 2025 | 58.50 | 58.50 | 58.01 | 58.27 | 58.27 | -0.39% | 5,812 |
| Dec 2, 2025 | 58.50 | 58.50 | 58.38 | 58.50 | 58.50 | - | 6,356 |
| Dec 1, 2025 | 58.50 | 58.50 | 58.25 | 58.50 | 58.50 | - | 14,514 |
| Nov 28, 2025 | 58.26 | 58.50 | 57.76 | 58.50 | 58.50 | 0.41% | 11,601 |
| Nov 26, 2025 | 59.02 | 59.02 | 58.26 | 58.26 | 58.26 | -1.29% | 17,758 |
| Nov 25, 2025 | 59.07 | 59.51 | 59.02 | 59.02 | 59.02 | -0.05% | 12,307 |
| Nov 24, 2025 | 59.51 | 59.51 | 59.05 | 59.05 | 59.05 | -3.20% | 4,737 |
| Nov 21, 2025 | 60.01 | 61.75 | 59.65 | 61.00 | 61.00 | 1.62% | 5,555 |
| Nov 20, 2025 | 60.15 | 60.50 | 60.03 | 60.03 | 60.03 | -1.69% | 1,375 |
| Nov 19, 2025 | 61.00 | 62.35 | 61.00 | 61.06 | 61.06 | 2.60% | 1,337 |
| Nov 18, 2025 | 60.99 | 60.99 | 59.17 | 59.51 | 59.51 | -6.14% | 5,261 |
| Nov 17, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 4.39% | 589 |
| Nov 14, 2025 | 60.53 | 61.40 | 60.53 | 60.74 | 60.74 | -0.43% | 2,954 |
| Nov 13, 2025 | 61.02 | 62.05 | 59.17 | 61.00 | 61.00 | -2.38% | 12,241 |
| Nov 12, 2025 | 59.63 | 62.49 | 59.63 | 62.49 | 62.49 | 0.39% | 9,563 |
| Nov 11, 2025 | 61.50 | 62.87 | 61.50 | 62.25 | 62.25 | 0.40% | 2,360 |
| Nov 10, 2025 | 63.50 | 63.50 | 62.00 | 62.00 | 62.00 | -1.59% | 4,536 |
| Nov 7, 2025 | 63.00 | 63.09 | 62.08 | 63.00 | 63.00 | - | 6,161 |
| Nov 6, 2025 | 64.58 | 64.87 | 63.00 | 63.00 | 63.00 | -3.45% | 8,667 |
| Nov 5, 2025 | 66.50 | 66.73 | 65.00 | 65.25 | 65.25 | -1.30% | 5,828 |
| Nov 4, 2025 | 66.42 | 66.82 | 66.06 | 66.11 | 66.11 | -2.77% | 2,039 |
| Nov 3, 2025 | 66.13 | 68.00 | 66.00 | 67.99 | 67.99 | 2.67% | 3,342 |
| Oct 31, 2025 | 65.25 | 67.69 | 65.01 | 66.23 | 66.23 | 0.88% | 13,671 |
| Oct 30, 2025 | 65.00 | 65.65 | 65.00 | 65.65 | 65.65 | 1.00% | 6,220 |
| Oct 29, 2025 | 64.22 | 65.00 | 64.22 | 65.00 | 65.00 | 3.01% | 6,223 |
| Oct 28, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | -1.41% | 527 |
| Oct 27, 2025 | 63.75 | 64.00 | 63.13 | 64.00 | 64.00 | 0.71% | 5,118 |
| Oct 24, 2025 | 62.75 | 63.55 | 62.75 | 63.55 | 63.55 | 1.53% | 9,568 |
| Oct 22, 2025 | 62.54 | 62.59 | 61.22 | 62.59 | 62.59 | -0.65% | 1,175 |
| Oct 21, 2025 | 64.25 | 64.34 | 63.00 | 63.00 | 63.00 | -1.95% | 6,293 |
| Oct 20, 2025 | 64.00 | 64.25 | 64.00 | 64.25 | 64.25 | 1.33% | 3,503 |
| Oct 17, 2025 | 63.00 | 63.89 | 63.00 | 63.41 | 63.41 | -0.77% | 4,225 |
| Oct 16, 2025 | 64.15 | 64.15 | 63.45 | 63.90 | 63.90 | -0.61% | 4,358 |
| Oct 14, 2025 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | 0.06% | 771 |
| Oct 13, 2025 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | 0.31% | 293 |
| Oct 10, 2025 | 64.40 | 64.44 | 64.05 | 64.05 | 64.05 | -0.66% | 1,486 |
| Oct 9, 2025 | 64.50 | 64.90 | 64.48 | 64.48 | 64.48 | 0.46% | 1,465 |
| Oct 8, 2025 | 64.38 | 64.38 | 64.18 | 64.18 | 64.18 | -0.61% | 965 |
| Oct 6, 2025 | 64.49 | 64.92 | 64.49 | 64.58 | 64.58 | 0.32% | 2,908 |
| Oct 3, 2025 | 63.88 | 64.50 | 63.85 | 64.37 | 64.37 | 1.05% | 7,606 |
| Oct 2, 2025 | 63.80 | 63.80 | 63.50 | 63.70 | 63.70 | -0.89% | 3,658 |
| Oct 1, 2025 | 64.00 | 64.27 | 64.00 | 64.27 | 64.27 | 0.42% | 729 |
| Sep 30, 2025 | 63.40 | 64.00 | 63.40 | 64.00 | 64.00 | - | 7,837 |
| Sep 29, 2025 | 63.70 | 64.30 | 63.70 | 64.00 | 64.00 | -0.39% | 4,965 |
| Sep 26, 2025 | 64.40 | 64.40 | 64.25 | 64.25 | 64.25 | 0.09% | 6,179 |
| Sep 25, 2025 | 64.00 | 64.40 | 63.56 | 64.20 | 64.20 | 0.62% | 5,837 |
| Sep 24, 2025 | 63.75 | 63.95 | 62.49 | 63.80 | 63.80 | -0.89% | 8,427 |
| Sep 23, 2025 | 63.74 | 64.38 | 63.74 | 64.38 | 64.38 | 1.77% | 3,846 |
| Sep 22, 2025 | 63.74 | 63.75 | 62.51 | 63.26 | 63.26 | -1.16% | 14,194 |
| Sep 19, 2025 | 63.75 | 64.73 | 63.75 | 64.00 | 64.00 | -1.11% | 9,479 |
| Sep 18, 2025 | 65.00 | 65.00 | 64.10 | 64.72 | 64.72 | 0.72% | 2,744 |
| Sep 17, 2025 | 64.15 | 64.27 | 63.84 | 64.26 | 64.26 | 1.50% | 11,240 |
| Sep 16, 2025 | 63.75 | 64.45 | 63.31 | 63.31 | 63.31 | -0.69% | 6,493 |
| Sep 15, 2025 | 63.50 | 63.75 | 63.25 | 63.75 | 63.75 | -0.36% | 13,398 |
| 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 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 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 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 |