Belpointe PREP, LLC (OZ)
NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
As of 11:50AM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 59.15 | 59.85 | 59.00 | 59.45 | 59.45 | 1,587 |
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 60.49 | 60.49 | 58.00 | 60.00 | 60.00 | 5,300 |
| May 01, 2024 | 61.50 | 61.50 | 60.00 | 60.57 | 60.57 | 5,100 |
| Apr 30, 2024 | 60.50 | 61.50 | 60.00 | 61.50 | 61.50 | 7,600 |
| Apr 29, 2024 | 58.00 | 60.25 | 58.00 | 60.25 | 60.25 | 1,500 |
| Apr 26, 2024 | 57.75 | 59.92 | 57.75 | 59.67 | 59.67 | 1,800 |
| Apr 25, 2024 | 59.02 | 59.02 | 58.00 | 58.00 | 58.00 | 2,700 |
| Apr 24, 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | 700 |
| Apr 23, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 500 |
| Apr 22, 2024 | 61.00 | 61.00 | 57.01 | 60.00 | 60.00 | 1,800 |
| Apr 19, 2024 | 60.00 | 62.00 | 60.00 | 62.00 | 62.00 | 3,400 |
| Apr 18, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 200 |
| Apr 17, 2024 | 61.00 | 61.69 | 60.90 | 61.00 | 61.00 | 14,300 |
| Apr 16, 2024 | 57.01 | 61.46 | 57.01 | 60.95 | 60.95 | 1,700 |
| Apr 15, 2024 | 60.00 | 61.00 | 58.17 | 60.42 | 60.42 | 3,700 |
| Apr 12, 2024 | 59.26 | 62.49 | 59.26 | 60.00 | 60.00 | 2,300 |
| Apr 11, 2024 | 60.00 | 61.56 | 59.21 | 59.21 | 59.21 | 3,300 |
| Apr 10, 2024 | 57.06 | 62.32 | 57.06 | 62.32 | 62.32 | 2,800 |
| Apr 09, 2024 | 62.92 | 62.92 | 60.00 | 60.94 | 60.94 | 1,600 |
| Apr 08, 2024 | 62.00 | 63.50 | 62.00 | 62.92 | 62.92 | 1,400 |
| Apr 05, 2024 | 62.50 | 63.47 | 61.75 | 63.47 | 63.47 | 6,500 |
| Apr 04, 2024 | 63.26 | 63.50 | 62.40 | 62.50 | 62.50 | 1,200 |
| Apr 03, 2024 | 63.13 | 64.00 | 61.25 | 62.62 | 62.62 | 1,000 |
| Apr 02, 2024 | 61.00 | 61.40 | 61.00 | 61.40 | 61.40 | 800 |
| Apr 01, 2024 | 61.00 | 64.49 | 60.60 | 62.10 | 62.10 | 6,300 |
| Mar 28, 2024 | 59.99 | 60.89 | 58.51 | 60.89 | 60.89 | 3,500 |
| Mar 27, 2024 | 58.00 | 58.97 | 57.19 | 58.97 | 58.97 | 1,600 |
| Mar 26, 2024 | 60.00 | 60.00 | 57.81 | 59.95 | 59.95 | 3,000 |
| Mar 25, 2024 | 58.00 | 60.08 | 58.00 | 60.00 | 60.00 | 12,300 |
| Mar 22, 2024 | 60.00 | 61.48 | 59.72 | 60.00 | 60.00 | 12,800 |
| Mar 21, 2024 | 59.86 | 59.86 | 55.00 | 57.00 | 57.00 | 6,300 |
| Mar 20, 2024 | 59.11 | 59.49 | 58.10 | 58.10 | 58.10 | 7,700 |
| Mar 19, 2024 | 59.80 | 60.00 | 59.00 | 60.00 | 60.00 | 1,700 |
| Mar 18, 2024 | 60.00 | 60.49 | 59.75 | 59.81 | 59.81 | 2,300 |
| Mar 15, 2024 | 60.00 | 61.21 | 60.00 | 60.00 | 60.00 | 2,600 |
| Mar 14, 2024 | 60.15 | 60.15 | 59.51 | 60.15 | 60.15 | 4,600 |
| Mar 13, 2024 | 60.00 | 60.00 | 59.75 | 60.00 | 60.00 | 1,500 |
| Mar 12, 2024 | 60.01 | 60.02 | 59.62 | 59.85 | 59.85 | 3,200 |
| Mar 11, 2024 | 61.85 | 61.85 | 60.03 | 60.97 | 60.97 | 500 |
| Mar 08, 2024 | 60.14 | 62.50 | 60.14 | 62.50 | 62.50 | 6,200 |
| Mar 07, 2024 | 60.30 | 61.01 | 60.30 | 60.30 | 60.30 | 3,400 |
| Mar 06, 2024 | 60.50 | 61.75 | 60.40 | 61.75 | 61.75 | 5,500 |
| Mar 05, 2024 | 62.75 | 62.75 | 60.88 | 62.40 | 62.40 | 10,900 |
| Mar 04, 2024 | 63.50 | 63.50 | 62.23 | 63.00 | 63.00 | 9,800 |
| Mar 01, 2024 | 65.10 | 65.10 | 62.98 | 63.24 | 63.24 | 11,700 |
| Feb 29, 2024 | 64.50 | 66.49 | 64.50 | 64.87 | 64.87 | 23,900 |
| Feb 28, 2024 | 64.25 | 64.40 | 63.00 | 64.28 | 64.28 | 17,000 |
| Feb 27, 2024 | 62.37 | 64.50 | 60.54 | 63.99 | 63.99 | 19,800 |
| Feb 26, 2024 | 61.61 | 63.96 | 60.02 | 62.04 | 62.04 | 15,500 |
| Feb 23, 2024 | 53.47 | 62.99 | 53.47 | 61.92 | 61.92 | 26,800 |
| Feb 22, 2024 | 48.99 | 53.51 | 48.24 | 53.51 | 53.51 | 26,900 |
| Feb 21, 2024 | 46.98 | 50.09 | 46.98 | 48.20 | 48.20 | 6,200 |
| Feb 20, 2024 | 44.06 | 48.08 | 42.75 | 46.66 | 46.66 | 23,700 |
| Feb 16, 2024 | 51.69 | 51.98 | 45.00 | 48.96 | 48.96 | 35,600 |
| Feb 15, 2024 | 55.95 | 55.95 | 51.01 | 51.58 | 51.58 | 22,400 |
| Feb 14, 2024 | 56.27 | 56.75 | 55.00 | 55.49 | 55.49 | 9,900 |
| Feb 13, 2024 | 58.19 | 58.35 | 56.50 | 57.49 | 57.49 | 8,400 |
| Feb 12, 2024 | 59.05 | 59.90 | 59.00 | 59.08 | 59.08 | 9,800 |
| Feb 09, 2024 | 62.30 | 62.30 | 58.00 | 59.13 | 59.13 | 20,300 |
| Feb 08, 2024 | 61.51 | 62.98 | 61.50 | 62.04 | 62.04 | 5,000 |
| Feb 07, 2024 | 62.50 | 62.50 | 61.83 | 62.18 | 62.18 | 8,900 |
| Feb 06, 2024 | 63.10 | 63.27 | 62.10 | 62.10 | 62.10 | 4,500 |
| Feb 05, 2024 | 63.50 | 63.50 | 63.00 | 63.00 | 63.00 | 1,200 |
| Feb 02, 2024 | 64.45 | 64.45 | 63.50 | 63.50 | 63.50 | 9,600 |
| Feb 01, 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | 300 |
| Jan 31, 2024 | 64.00 | 64.49 | 64.00 | 64.45 | 64.45 | 2,100 |
| Jan 30, 2024 | 65.00 | 65.40 | 65.00 | 65.00 | 65.00 | 8,700 |
| Jan 29, 2024 | 65.00 | 65.50 | 65.00 | 65.00 | 65.00 | 2,100 |
| Jan 26, 2024 | 65.50 | 65.50 | 65.00 | 65.00 | 65.00 | 1,800 |
| Jan 25, 2024 | 65.12 | 65.12 | 64.51 | 64.55 | 64.55 | 800 |
| Jan 24, 2024 | 65.38 | 65.38 | 65.00 | 65.00 | 65.00 | 2,400 |
| Jan 23, 2024 | 65.47 | 65.50 | 65.10 | 65.28 | 65.28 | 3,200 |
| Jan 22, 2024 | 65.12 | 65.46 | 64.96 | 65.46 | 65.46 | 2,100 |
| Jan 19, 2024 | 66.00 | 66.00 | 64.58 | 64.93 | 64.93 | 13,200 |
| Jan 18, 2024 | 66.00 | 66.00 | 65.77 | 66.00 | 66.00 | 2,300 |
| Jan 17, 2024 | 67.50 | 67.50 | 66.06 | 66.06 | 66.06 | 1,500 |
| Jan 16, 2024 | 68.00 | 70.12 | 68.00 | 68.00 | 68.00 | 1,100 |
| Jan 12, 2024 | 68.50 | 68.50 | 67.77 | 68.00 | 68.00 | 1,300 |
| Jan 11, 2024 | 70.41 | 70.41 | 69.24 | 69.24 | 69.24 | 2,500 |
| Jan 10, 2024 | 72.49 | 72.49 | 70.25 | 71.00 | 71.00 | 9,400 |
| Jan 09, 2024 | 71.50 | 72.50 | 71.50 | 72.00 | 72.00 | 9,100 |
| Jan 08, 2024 | 71.80 | 72.00 | 71.50 | 71.50 | 71.50 | 3,200 |
| Jan 05, 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | 1,400 |
| Jan 04, 2024 | 71.97 | 72.71 | 71.33 | 72.71 | 72.71 | 13,600 |
| Jan 03, 2024 | 72.68 | 73.50 | 71.36 | 72.99 | 72.99 | 5,900 |
| Jan 02, 2024 | 75.00 | 75.00 | 70.55 | 74.00 | 74.00 | 31,100 |
| Dec 29, 2023 | 77.92 | 78.09 | 75.31 | 77.25 | 77.25 | 74,100 |
| Dec 28, 2023 | 76.75 | 77.94 | 76.75 | 77.27 | 77.27 | 18,200 |
| Dec 27, 2023 | 76.76 | 77.19 | 76.75 | 77.19 | 77.19 | 9,100 |
| Dec 26, 2023 | 78.00 | 78.00 | 76.00 | 76.76 | 76.76 | 9,500 |
| Dec 22, 2023 | 73.00 | 77.00 | 73.00 | 75.80 | 75.80 | 8,300 |
| Dec 21, 2023 | 73.05 | 74.64 | 73.00 | 74.57 | 74.57 | 7,000 |
| Dec 20, 2023 | 72.58 | 73.80 | 72.25 | 73.00 | 73.00 | 6,400 |
| Dec 19, 2023 | 73.00 | 73.78 | 71.37 | 73.56 | 73.56 | 9,100 |
| Dec 18, 2023 | 69.18 | 72.25 | 69.18 | 72.00 | 72.00 | 10,700 |
| Dec 15, 2023 | 71.93 | 73.00 | 71.35 | 72.54 | 72.54 | 3,200 |
| Dec 14, 2023 | 72.56 | 72.56 | 71.94 | 71.94 | 71.94 | 400 |
| Dec 13, 2023 | 69.00 | 72.00 | 67.90 | 71.07 | 71.07 | 7,100 |
| Dec 12, 2023 | 66.19 | 69.00 | 66.00 | 68.95 | 68.95 | 14,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.