-
5 DAY PERFORMANCE
+1.39% -
1 MONTH PERFORMANCE
+5.53% -
3 MONTH PERFORMANCE
+13.43% -
6 MONTH PERFORMANCE
+16.75% -
YEAR-TO-DATE PERFORMANCE
-9.33% -
1 YEAR PERFORMANCE
-0.37%
Belpointe PREP, LLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $69.88 | $70.04 (0.23%) | $70.16 | $69.77 | 1,994 | |
| 11/20/2024 | $69.00 | $70.00 (1.45%) | $70.00 | $69.00 | 11,969 | $254.22 M |
| 11/19/2024 | $69.45 | $69.75 (0.43%) | $70.00 | $69.12 | 13,639 | $253.31 M |
| 11/18/2024 | $69.41 | $69.13 (-0.4%) | $69.41 | $69.00 | 3,600 | $251.06 M |
| 11/15/2024 | $69.10 | $69.08 (-0.03%) | $69.43 | $69.05 | 1,817 | $250.88 M |
| 11/14/2024 | $69.50 | $69.50 (0%) | $69.50 | $69.00 | 6,600 | $252.40 M |
| 11/13/2024 | $69.55 | $69.50 (-0.07%) | $69.55 | $69.50 | 1,017 | $252.40 M |
| 11/12/2024 | $69.50 | $69.60 (0.14%) | $69.78 | $68.50 | 2,600 | $252.77 M |
| 11/11/2024 | $69.75 | $69.40 (-0.5%) | $69.75 | $68.56 | 5,600 | $252.04 M |
| 11/08/2024 | $69.04 | $69.90 (1.25%) | $69.90 | $69.00 | 1,400 | $253.86 M |
| 11/07/2024 | $69.00 | $69.00 (0%) | $69.89 | $69.00 | 1,007 | $250.59 M |
| 11/06/2024 | $66.83 | $69.00 (3.25%) | $70.00 | $66.83 | 5,425 | $250.59 M |
| 11/05/2024 | $66.83 | $66.50 (-0.49%) | $66.83 | $66.50 | 900 | $241.51 M |
| 11/04/2024 | $66.00 | $66.75 (1.14%) | $66.75 | $66.00 | 3,900 | $242.42 M |
| 11/01/2024 | $66.00 | $66.00 (0%) | $66.00 | $66.00 | 0 | $239.69 M |
| 10/31/2024 | $66.00 | $66.00 (0%) | $66.00 | $66.00 | 227 | $239.69 M |
| 10/30/2024 | $65.50 | $65.25 (-0.38%) | $65.68 | $65.25 | 4,300 | $236.97 M |
| 10/29/2024 | $65.50 | $65.50 (0%) | $65.63 | $65.50 | 1,000 | $237.88 M |
| 10/28/2024 | $65.00 | $66.05 (1.62%) | $66.05 | $64.13 | 3,000 | $239.87 M |
| 10/25/2024 | $66.10 | $65.50 (-0.91%) | $66.50 | $65.50 | 2,000 | $237.88 M |
| 10/24/2024 | $65.00 | $66.37 (2.11%) | $66.37 | $65.00 | 438 | $241.04 M |
| 10/23/2024 | $65.33 | $64.50 (-1.27%) | $66.00 | $64.50 | 2,305 | $234.24 M |
| 10/22/2024 | $64.50 | $67.46 (4.59%) | $67.46 | $64.50 | 518 | $244.99 M |
| 10/21/2024 | $66.60 | $66.37 (-0.35%) | $66.60 | $65.82 | 2,432 | $241.04 M |
| 10/18/2024 | $64.50 | $66.71 (3.43%) | $66.75 | $64.50 | 7,300 | $242.27 M |
| 10/17/2024 | $67.50 | $66.76 (-1.1%) | $67.50 | $65.00 | 3,200 | $242.45 M |
| 10/16/2024 | $64.25 | $64.96 (1.11%) | $64.96 | $64.25 | 6,500 | $235.92 M |
| 10/15/2024 | $64.35 | $64.17 (-0.28%) | $64.36 | $64.05 | 2,200 | $233.05 M |
| 10/14/2024 | $63.80 | $64.36 (0.88%) | $64.40 | $63.75 | 8,300 | $233.74 M |
| 10/11/2024 | $64.00 | $63.99 (-0.02%) | $64.00 | $63.50 | 4,800 | $232.39 M |
| 10/10/2024 | $64.23 | $63.55 (-1.06%) | $64.23 | $63.55 | 400 | $230.79 M |
| 10/09/2024 | $64.50 | $64.00 (-0.78%) | $67.96 | $64.00 | 6,000 | $232.43 M |
| 10/08/2024 | $65.14 | $64.13 (-1.55%) | $65.15 | $64.13 | 4,900 | $232.90 M |
| 10/07/2024 | $68.00 | $65.50 (-3.68%) | $68.00 | $65.00 | 10,500 | $237.88 M |
| 10/04/2024 | $69.50 | $69.26 (-0.35%) | $69.50 | $69.26 | 522 | $251.53 M |
| 10/03/2024 | $69.50 | $69.50 (0%) | $69.50 | $69.50 | 1,216 | $252.40 M |
| 10/02/2024 | $69.25 | $69.06 (-0.27%) | $69.54 | $69.01 | 3,517 | $250.81 M |
| 10/01/2024 | $70.00 | $70.00 (0%) | $70.00 | $70.00 | 700 | $254.22 M |
| 09/30/2024 | $69.09 | $69.02 (-0.1%) | $70.00 | $69.02 | 1,400 | $250.66 M |
| 09/27/2024 | $70.22 | $70.22 (0%) | $70.22 | $70.22 | 404 | $255.02 M |
| 09/26/2024 | $69.28 | $70.00 (1.04%) | $70.76 | $69.28 | 3,700 | $254.22 M |
| 09/25/2024 | $69.48 | $69.74 (0.37%) | $69.74 | $69.48 | 722 | $253.27 M |
| 09/24/2024 | $69.00 | $69.57 (0.83%) | $69.72 | $69.00 | 2,612 | $252.66 M |
| 09/23/2024 | $70.68 | $70.68 (0%) | $70.68 | $70.68 | 0 | $256.69 M |
| 09/20/2024 | $70.35 | $70.68 (0.47%) | $70.78 | $69.55 | 2,729 | $256.69 M |
| 09/19/2024 | $70.00 | $71.50 (2.14%) | $71.75 | $70.00 | 4,800 | $259.67 M |
| 09/18/2024 | $70.00 | $70.00 (0%) | $70.28 | $69.74 | 3,800 | $254.22 M |
| 09/17/2024 | $69.25 | $70.06 (1.17%) | $71.38 | $69.17 | 7,511 | $254.44 M |
| 09/16/2024 | $68.48 | $68.79 (0.45%) | $69.09 | $68.42 | 12,000 | $249.82 M |
| 09/13/2024 | $67.85 | $68.50 (0.96%) | $68.75 | $67.85 | 5,427 | $248.77 M |
| 09/12/2024 | $67.56 | $68.34 (1.15%) | $68.34 | $67.54 | 9,600 | $248.19 M |
| 09/11/2024 | $67.25 | $68.00 (1.12%) | $68.00 | $67.25 | 20,700 | $246.96 M |
| 09/10/2024 | $66.50 | $67.00 (0.75%) | $67.50 | $66.50 | 17,306 | $243.32 M |
| 09/09/2024 | $66.50 | $66.33 (-0.26%) | $66.50 | $65.49 | 26,949 | $240.89 M |
| 09/06/2024 | $64.00 | $66.01 (3.14%) | $66.01 | $64.00 | 12,400 | $239.73 M |
| 09/05/2024 | $65.40 | $64.00 (-2.14%) | $65.40 | $64.00 | 14,405 | $232.43 M |
| 09/04/2024 | $64.80 | $65.38 (0.9%) | $65.38 | $64.80 | 7,436 | $237.44 M |
| 09/03/2024 | $64.51 | $65.00 (0.76%) | $65.00 | $64.31 | 12,500 | $236.06 M |
| 08/30/2024 | $65.50 | $64.51 (-1.51%) | $65.50 | $64.51 | 10,548 | $234.28 M |
| 08/29/2024 | $63.91 | $64.97 (1.66%) | $65.05 | $63.91 | 6,731 | $235.95 M |
| 08/28/2024 | $62.25 | $63.93 (2.7%) | $65.00 | $62.25 | 11,300 | $232.17 M |
| 08/27/2024 | $62.72 | $64.69 (3.14%) | $64.69 | $62.72 | 8,630 | $234.93 M |
| 08/26/2024 | $61.40 | $62.75 (2.2%) | $62.75 | $61.40 | 9,512 | $227.89 M |
| 08/23/2024 | $62.00 | $61.34 (-1.06%) | $62.50 | $61.34 | 7,800 | $222.77 M |
| 08/22/2024 | $61.75 | $62.20 (0.73%) | $62.20 | $61.75 | 4,403 | $225.89 M |
| 08/21/2024 | $62.40 | $61.75 (-1.04%) | $62.40 | $61.75 | 3,610 | $224.26 M |