Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Broadmark Realty Capital Inc (NY: BRMK )

4.820 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 30, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 8.806 8.855 8.733 8.749 1,017,001 -0.08(-0.92%)
Apr 29, 2021 8.879 8.909 8.806 8.830 856,671 +0.01(+0.09%)
Apr 28, 2021 8.790 8.870 8.774 8.822 1,467,817 +0.06(+0.64%)
Apr 27, 2021 8.685 8.782 8.677 8.766 906,415 +0.08(+0.93%)
Apr 26, 2021 8.750 8.779 8.685 8.685 688,077 -0.02(-0.28%)
Apr 23, 2021 8.629 8.758 8.604 8.709 692,948 +0.11(+1.31%)
Apr 22, 2021 8.677 8.725 8.596 8.596 693,932 -0.05(-0.56%)
Apr 21, 2021 8.548 8.653 8.504 8.645 977,991 +0.08(+0.94%)
Apr 20, 2021 8.685 8.766 8.516 8.564 1,334,020 -0.09(-1.03%)
Apr 19, 2021 8.701 8.735 8.604 8.653 1,180,541 -0.05(-0.56%)
Apr 16, 2021 8.709 8.750 8.677 8.701 929,677 +0.04(+0.47%)
Apr 15, 2021 8.709 8.729 8.625 8.661 657,558 +0.00(+0.00%)
Apr 14, 2021 8.766 8.814 8.661 8.661 777,208 -0.07(-0.83%)
Apr 13, 2021 8.677 8.750 8.629 8.733 1,060,776 +0.09(+1.03%)
Apr 12, 2021 8.588 8.677 8.588 8.645 944,824 +0.05(+0.56%)
Apr 09, 2021 8.572 8.623 8.540 8.596 3,945,890 +0.02(+0.28%)
Apr 08, 2021 8.500 8.580 8.410 8.572 1,389,102 +0.10(+1.24%)
Apr 07, 2021 8.475 8.475 8.371 8.467 1,062,188 +0.04(+0.48%)
Apr 06, 2021 8.524 8.548 8.403 8.427 685,398 -0.06(-0.76%)
Apr 05, 2021 8.467 8.516 8.419 8.491 1,343,501 +0.03(+0.38%)
Apr 01, 2021 8.475 8.487 8.379 8.459 686,624 +0.02(+0.29%)
Mar 31, 2021 8.371 8.475 8.326 8.435 1,449,141 +0.10(+1.16%)
Mar 30, 2021 8.274 8.387 8.274 8.338 862,706 +0.16(+1.97%)
Mar 29, 2021 8.161 8.265 8.097 8.177 1,752,727 -0.23(-2.76%)
Mar 26, 2021 8.393 8.425 8.309 8.409 771,901 +0.08(+0.96%)
Mar 25, 2021 8.249 8.401 8.137 8.329 1,366,132 +0.08(+0.97%)
Mar 24, 2021 8.369 8.529 8.249 8.249 1,018,541 -0.07(-0.87%)
Mar 23, 2021 8.369 8.419 8.297 8.321 743,170 -0.10(-1.14%)
Mar 22, 2021 8.489 8.513 8.393 8.417 741,449 -0.03(-0.38%)
Mar 19, 2021 8.513 8.621 8.385 8.449 2,792,428 -0.05(-0.57%)
Mar 18, 2021 8.609 8.649 8.457 8.497 793,733 -0.12(-1.39%)
Mar 17, 2021 8.529 8.625 8.497 8.617 741,730 +0.09(+1.03%)
Mar 16, 2021 8.545 8.585 8.489 8.529 527,687 -0.06(-0.65%)
Mar 15, 2021 8.497 8.585 8.429 8.585 773,848 +0.11(+1.32%)
Mar 12, 2021 8.585 8.609 8.465 8.473 834,956 -0.08(-0.94%)
Mar 11, 2021 8.489 8.593 8.417 8.553 1,599,445 +0.18(+2.20%)
Mar 10, 2021 8.329 8.433 8.297 8.369 1,159,675 +0.10(+1.26%)
Mar 09, 2021 8.249 8.360 8.185 8.265 895,855 +0.05(+0.58%)
Mar 08, 2021 8.089 8.245 8.065 8.217 944,442 +0.14(+1.79%)
Mar 05, 2021 8.065 8.077 7.801 8.073 1,118,020 +0.07(+0.90%)
Mar 04, 2021 8.137 8.161 7.873 8.001 1,656,149 -0.15(-1.87%)
Mar 03, 2021 8.225 8.305 8.113 8.153 1,211,681 -0.07(-0.88%)
Mar 02, 2021 8.385 8.393 8.217 8.225 999,202 -0.17(-2.00%)
Mar 01, 2021 8.337 8.401 8.201 8.393 1,388,655 +0.18(+2.14%)
Feb 26, 2021 8.385 8.481 8.145 8.217 1,989,936 -0.14(-1.72%)
Feb 25, 2021 8.649 8.722 8.361 8.361 1,040,551 -0.28(-3.24%)
Feb 24, 2021 8.586 8.721 8.557 8.641 1,456,757 +0.08(+0.93%)
Feb 23, 2021 8.530 8.594 8.403 8.562 1,031,516 +0.06(+0.65%)
Feb 22, 2021 8.411 8.562 8.331 8.506 982,927 +0.10(+1.14%)
Feb 19, 2021 8.275 8.411 8.275 8.411 838,613 +0.15(+1.83%)
Feb 18, 2021 8.466 8.474 8.232 8.260 892,606 -0.22(-2.63%)
Feb 17, 2021 8.522 8.554 8.403 8.482 840,360 -0.09(-1.02%)
Feb 16, 2021 8.610 8.665 8.538 8.570 848,313 +0.04(+0.47%)
Feb 12, 2021 8.514 8.586 8.451 8.530 493,391 +0.03(+0.37%)
Feb 11, 2021 8.578 8.618 8.435 8.498 804,818 -0.08(-0.93%)
Feb 10, 2021 8.594 8.665 8.554 8.578 613,569 -0.02(-0.19%)
Feb 09, 2021 8.657 8.657 8.506 8.594 589,377 -0.04(-0.46%)
Feb 08, 2021 8.594 8.653 8.532 8.634 865,795 +0.04(+0.46%)
Feb 05, 2021 8.554 8.713 8.514 8.594 1,256,978 +0.04(+0.47%)
Feb 04, 2021 8.387 8.554 8.355 8.554 1,312,327 +0.15(+1.80%)
Feb 03, 2021 8.355 8.454 8.323 8.403 1,039,344 -0.02(-0.28%)
Feb 02, 2021 8.236 8.443 8.180 8.427 1,020,535 +0.24(+2.92%)
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.