Skip to main content

Belpointe Prep Llc Cl A Units (NY: OZ )

57.50 +0.49 (+0.86%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 69.50 69.50 68.80 68.95 1,995 -0.72(-1.04%)
Nov 29, 2023 72.26 72.26 69.06 69.67 6,670 -2.33(-3.23%)
Nov 28, 2023 72.01 72.74 71.00 72.00 5,060 -1.78(-2.41%)
Nov 27, 2023 74.00 74.00 73.03 73.78 4,900 +0.78(+1.07%)
Nov 24, 2023 72.00 79.26 71.33 73.00 4,890 +1.20(+1.67%)
Nov 22, 2023 70.50 72.90 70.50 71.80 13,686 +1.50(+2.13%)
Nov 21, 2023 70.00 70.30 69.51 70.30 13,661 +0.35(+0.50%)
Nov 20, 2023 69.90 70.50 69.31 69.95 13,727 +0.70(+1.01%)
Nov 17, 2023 68.00 70.00 67.29 69.25 7,039 +1.66(+2.46%)
Nov 16, 2023 67.90 68.55 67.50 67.59 6,179 -1.25(-1.82%)
Nov 15, 2023 67.00 69.00 67.00 68.84 8,712 +0.28(+0.41%)
Nov 14, 2023 67.77 68.83 67.70 68.56 6,935 +1.35(+2.01%)
Nov 13, 2023 68.00 68.00 65.50 67.21 6,365 -0.74(-1.09%)
Nov 10, 2023 67.70 69.00 64.01 67.95 3,100 +1.95(+2.95%)
Nov 09, 2023 65.10 67.00 65.10 66.00 7,362 +1.00(+1.54%)
Nov 08, 2023 69.38 70.00 65.00 65.00 3,521 -2.56(-3.79%)
Nov 07, 2023 67.26 69.85 62.85 67.56 13,423 +0.26(+0.39%)
Nov 06, 2023 68.75 68.88 67.30 67.30 6,319 -1.70(-2.46%)
Nov 03, 2023 69.00 69.25 68.88 69.00 6,053 -0.24(-0.35%)
Nov 02, 2023 70.20 70.20 69.00 69.24 3,310 -0.76(-1.09%)
Nov 01, 2023 69.00 71.50 69.00 70.00 9,920 +1.11(+1.61%)
Oct 31, 2023 69.00 69.13 68.25 68.89 7,730 -0.11(-0.16%)
Oct 30, 2023 68.25 69.56 68.25 69.00 1,934 +0.00(+0.00%)
Oct 27, 2023 70.20 71.31 69.00 69.00 6,485 -1.05(-1.50%)
Oct 26, 2023 71.25 71.25 70.00 70.05 2,956 +0.79(+1.14%)
Oct 25, 2023 69.26 69.26 69.26 69.26 1,287 -0.49(-0.70%)
Oct 24, 2023 70.24 71.38 69.25 69.75 6,891 -0.38(-0.53%)
Oct 23, 2023 69.03 70.25 69.03 70.12 2,998 +0.12(+0.18%)
Oct 20, 2023 66.50 72.76 66.50 70.00 24,819 -2.59(-3.57%)
Oct 19, 2023 74.25 74.25 71.05 72.59 2,612 +2.89(+4.15%)
Oct 18, 2023 71.20 71.23 64.10 69.70 31,129 -2.30(-3.19%)
Oct 17, 2023 75.00 75.50 70.01 72.00 22,490 -3.02(-4.03%)
Oct 16, 2023 80.00 80.00 74.20 75.02 16,548 -5.13(-6.40%)
Oct 13, 2023 80.83 81.60 80.15 80.15 6,042 -1.58(-1.93%)
Oct 12, 2023 81.46 81.75 80.21 81.73 1,591 +0.88(+1.09%)
Oct 11, 2023 82.95 82.95 80.85 80.85 5,715 -0.65(-0.80%)
Oct 10, 2023 81.75 81.95 81.00 81.50 2,410 -0.50(-0.61%)
Oct 09, 2023 83.00 83.00 81.50 82.00 1,873 -0.34(-0.41%)
Oct 06, 2023 83.00 83.00 81.75 82.34 2,430 +0.54(+0.66%)
Oct 05, 2023 82.00 83.00 81.75 81.80 2,825 +0.04(+0.05%)
Oct 04, 2023 82.95 82.99 81.75 81.76 908 -0.61(-0.75%)
Oct 03, 2023 83.94 83.94 82.10 82.38 3,599 -1.57(-1.87%)
Oct 02, 2023 83.20 84.89 81.93 83.94 14,883 -1.76(-2.05%)
Sep 29, 2023 84.90 85.70 83.26 85.70 2,512 +1.05(+1.24%)
Sep 28, 2023 84.75 85.34 84.45 84.65 6,325 -1.27(-1.48%)
Sep 27, 2023 84.15 85.92 84.03 85.92 3,154 +2.76(+3.32%)
Sep 26, 2023 83.15 84.15 83.15 83.16 3,153 -1.47(-1.74%)
Sep 25, 2023 86.00 84.63 83.16 84.63 3,338 +0.58(+0.69%)
Sep 22, 2023 86.00 86.00 84.05 84.05 5,709 -0.95(-1.12%)
Sep 21, 2023 84.60 85.75 84.60 85.00 6,685 -1.00(-1.16%)
Sep 20, 2023 83.50 87.50 83.15 86.00 25,347 -1.42(-1.62%)
Sep 19, 2023 87.30 88.85 87.00 87.42 2,855 +0.08(+0.09%)
Sep 18, 2023 89.25 89.25 87.02 87.33 2,422 +0.32(+0.37%)
Sep 15, 2023 88.00 88.00 87.01 87.01 605 +0.51(+0.59%)
Sep 14, 2023 86.65 88.25 86.50 86.50 3,491 +0.95(+1.11%)
Sep 13, 2023 90.05 90.05 85.00 85.55 17,746 -4.42(-4.91%)
Sep 12, 2023 89.97 89.97 89.97 89.97 295 -0.03(-0.04%)
Sep 11, 2023 90.00 90.50 89.95 90.00 12,801 +0.09(+0.10%)
Sep 08, 2023 90.00 90.00 89.90 89.91 3,571 +0.03(+0.03%)
Sep 07, 2023 89.90 89.90 89.85 89.88 1,039 +0.03(+0.03%)
Sep 06, 2023 89.95 90.19 89.85 89.85 11,130 +0.00(+0.00%)
Sep 05, 2023 89.80 89.90 89.80 89.85 1,660 -0.05(-0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.