Belpointe PREP (OZ)
62.00
1.49 (2.46%)
At close: Apr 15, 2025, 3:59 PM
64.14
3.45%
After-hours: Apr 15, 2025, 04:55 PM EDT
Belpointe PREP Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 60.25 | 60.25 | 60.76 | 60.76 | 59.38 | 59.38 | 60.51 | 60.51 | 0.88% | 25,348 |
| Apr 11, 2025 | 59.88 | 59.88 | 59.99 | 59.99 | 58.06 | 58.06 | 59.98 | 59.98 | -2.77% | 2,205 |
| Apr 10, 2025 | 59.22 | 59.22 | 61.69 | 61.69 | 57.78 | 57.78 | 61.69 | 61.69 | 0.57% | 17,629 |
| Apr 9, 2025 | 58.00 | 58.00 | 61.62 | 61.62 | 58.00 | 58.00 | 61.34 | 61.34 | 4.04% | 19,900 |
| Apr 8, 2025 | 59.00 | 59.00 | 59.84 | 59.84 | 56.77 | 56.77 | 58.96 | 58.96 | 0.68% | 29,721 |
| Apr 7, 2025 | 58.17 | 58.17 | 63.76 | 63.76 | 58.09 | 58.09 | 58.56 | 58.56 | -8.23% | 18,000 |
| Apr 4, 2025 | 63.02 | 63.02 | 65.00 | 65.00 | 62.23 | 62.23 | 63.81 | 63.81 | -3.32% | 13,932 |
| Apr 3, 2025 | 64.61 | 64.61 | 66.00 | 66.00 | 64.00 | 64.00 | 66.00 | 66.00 | 1.84% | 6,804 |
| Apr 2, 2025 | 71.62 | 71.62 | 71.62 | 71.62 | 63.01 | 63.01 | 64.81 | 64.81 | -8.73% | 64,700 |
| Apr 1, 2025 | 65.53 | 65.53 | 75.73 | 75.73 | 65.53 | 65.53 | 71.01 | 71.01 | 10.09% | 84,750 |
| Mar 31, 2025 | 64.46 | 64.46 | 65.83 | 65.83 | 61.04 | 61.04 | 64.50 | 64.50 | -0.95% | 25,900 |
| Mar 28, 2025 | 64.00 | 64.00 | 65.12 | 65.12 | 63.50 | 63.50 | 65.12 | 65.12 | 1.75% | 20,808 |
| Mar 27, 2025 | 64.00 | 64.00 | 64.24 | 64.24 | 64.00 | 64.00 | 64.00 | 64.00 | 0.00% | 6,413 |
| Mar 26, 2025 | 64.09 | 64.09 | 64.09 | 64.09 | 64.00 | 64.00 | 64.00 | 64.00 | -0.78% | 17,206 |
| Mar 25, 2025 | 64.00 | 64.00 | 65.90 | 65.90 | 64.00 | 64.00 | 64.50 | 64.50 | -0.77% | 13,938 |
| Mar 24, 2025 | 64.24 | 64.24 | 65.21 | 65.21 | 63.00 | 63.00 | 65.00 | 65.00 | 0.78% | 32,229 |
| Mar 21, 2025 | 64.25 | 64.25 | 64.50 | 64.50 | 64.01 | 64.01 | 64.50 | 64.50 | 0.39% | 6,718 |
| Mar 20, 2025 | 63.92 | 63.92 | 64.89 | 64.89 | 63.92 | 63.92 | 64.25 | 64.25 | 0.56% | 3,100 |
| Mar 19, 2025 | 64.01 | 64.01 | 64.80 | 64.80 | 63.50 | 63.50 | 63.89 | 63.89 | -0.95% | 30,000 |
| Mar 18, 2025 | 63.55 | 63.55 | 64.50 | 64.50 | 63.50 | 63.50 | 64.50 | 64.50 | -0.92% | 4,808 |
| Mar 17, 2025 | 63.75 | 63.75 | 65.10 | 65.10 | 62.99 | 62.99 | 65.10 | 65.10 | 2.52% | 6,300 |
| Mar 14, 2025 | 63.79 | 63.79 | 63.99 | 63.99 | 62.50 | 62.50 | 63.50 | 63.50 | 2.40% | 10,316 |
| Mar 13, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 62.01 | 62.01 | 62.01 | 62.01 | -5.33% | 7,004 |
| Mar 12, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 64.94 | 64.94 | 65.50 | 65.50 | -2.69% | 27,100 |
| Mar 11, 2025 | 80.69 | 80.69 | 80.69 | 80.69 | 67.31 | 67.31 | 67.31 | 67.31 | -13.75% | 45,200 |
| Mar 10, 2025 | 65.70 | 65.70 | 82.89 | 82.89 | 65.70 | 65.70 | 78.04 | 78.04 | 6.90% | 57,103 |
| Mar 7, 2025 | 67.00 | 67.00 | 73.00 | 73.00 | 65.40 | 65.40 | 73.00 | 73.00 | 7.81% | 20,529 |
| Mar 6, 2025 | 65.00 | 65.00 | 67.71 | 67.71 | 63.97 | 63.97 | 67.71 | 67.71 | 4.17% | 4,723 |
| Mar 5, 2025 | 62.79 | 62.79 | 65.00 | 65.00 | 62.79 | 62.79 | 65.00 | 65.00 | 3.32% | 11,500 |
| Mar 4, 2025 | 61.50 | 61.50 | 62.91 | 62.91 | 61.01 | 61.01 | 62.91 | 62.91 | 1.58% | 30,914 |
| Mar 3, 2025 | 61.50 | 61.50 | 61.93 | 61.93 | 60.06 | 60.06 | 61.93 | 61.93 | 1.11% | 3,836 |
| Feb 28, 2025 | 61.00 | 61.00 | 62.24 | 62.24 | 60.73 | 60.73 | 61.25 | 61.25 | 0.41% | 9,910 |
| Feb 27, 2025 | 60.01 | 60.01 | 61.50 | 61.50 | 60.01 | 60.01 | 61.00 | 61.00 | -0.81% | 6,449 |
| Feb 26, 2025 | 62.11 | 62.11 | 62.98 | 62.98 | 60.13 | 60.13 | 61.50 | 61.50 | -0.81% | 17,418 |
| Feb 25, 2025 | 64.26 | 64.26 | 64.26 | 64.26 | 62.00 | 62.00 | 62.00 | 62.00 | -2.38% | 13,400 |
| Feb 24, 2025 | 63.89 | 63.89 | 64.45 | 64.45 | 63.51 | 63.51 | 63.51 | 63.51 | -0.61% | 7,700 |
| Feb 21, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.90 | 63.90 | 63.90 | 63.90 | -0.13% | 3,317 |
| Feb 20, 2025 | 64.25 | 64.25 | 64.25 | 64.25 | 63.86 | 63.86 | 63.98 | 63.98 | -0.70% | 15,800 |
| Feb 19, 2025 | 64.21 | 64.21 | 64.60 | 64.60 | 64.20 | 64.20 | 64.43 | 64.43 | 0.34% | 9,044 |
| Feb 18, 2025 | 64.41 | 64.41 | 64.75 | 64.75 | 64.18 | 64.18 | 64.21 | 64.21 | -0.45% | 8,800 |
| Feb 14, 2025 | 64.15 | 64.15 | 64.50 | 64.50 | 64.15 | 64.15 | 64.50 | 64.50 | 0.16% | 9,100 |
| Feb 13, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.25 | 64.25 | 64.40 | 64.40 | 0.66% | 4,215 |
| Feb 12, 2025 | 63.98 | 63.98 | 63.99 | 63.99 | 63.98 | 63.98 | 63.98 | 63.98 | -0.02% | 4,300 |
| Feb 11, 2025 | 63.75 | 63.75 | 63.99 | 63.99 | 63.09 | 63.09 | 63.99 | 63.99 | 0.77% | 2,408 |
| Feb 10, 2025 | 62.00 | 62.00 | 64.00 | 64.00 | 61.75 | 61.75 | 63.50 | 63.50 | 2.88% | 14,148 |
| Feb 7, 2025 | 61.17 | 61.17 | 61.72 | 61.72 | 61.17 | 61.17 | 61.72 | 61.72 | 0.28% | 900 |
| Feb 6, 2025 | 61.07 | 61.07 | 61.74 | 61.74 | 61.07 | 61.07 | 61.55 | 61.55 | -0.37% | 800 |
| Feb 5, 2025 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | 0.00% | 0 |
| Feb 4, 2025 | 61.70 | 61.70 | 62.00 | 62.00 | 61.70 | 61.70 | 61.78 | 61.78 | -0.18% | 12,700 |
| Feb 3, 2025 | 63.25 | 63.25 | 63.25 | 63.25 | 61.89 | 61.89 | 61.89 | 61.89 | 0.63% | 3,933 |