Skip to main content
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 (%)
Oct 30, 2020 7.813 7.953 7.750 7.789 673,146 -0.06(-0.80%)
Oct 29, 2020 7.609 7.867 7.555 7.852 490,943 +0.20(+2.55%)
Oct 28, 2020 7.532 7.750 7.532 7.656 575,378 +0.02(+0.31%)
Oct 27, 2020 7.711 7.781 7.602 7.633 372,037 -0.07(-0.91%)
Oct 26, 2020 7.905 7.909 7.656 7.703 454,812 -0.25(-3.12%)
Oct 23, 2020 7.959 7.967 7.913 7.951 517,319 +0.03(+0.39%)
Oct 22, 2020 7.881 7.951 7.827 7.920 541,698 +0.08(+0.99%)
Oct 21, 2020 7.835 7.920 7.804 7.843 447,156 +0.06(+0.80%)
Oct 20, 2020 7.718 7.812 7.680 7.781 519,517 +0.12(+1.62%)
Oct 19, 2020 7.812 7.889 7.649 7.656 443,158 -0.16(-2.09%)
Oct 16, 2020 7.819 7.951 7.734 7.819 425,368 -0.14(-1.76%)
Oct 15, 2020 7.750 7.959 7.726 7.959 374,542 +0.20(+2.60%)
Oct 14, 2020 7.920 7.951 7.750 7.757 565,701 -0.15(-1.87%)
Oct 13, 2020 7.982 8.029 7.889 7.905 355,253 -0.13(-1.64%)
Oct 12, 2020 7.998 8.068 7.936 8.037 551,896 +0.10(+1.27%)
Oct 09, 2020 8.014 8.091 7.850 7.936 362,909 -0.01(-0.10%)
Oct 08, 2020 7.990 8.091 7.920 7.944 724,866 +0.03(+0.39%)
Oct 07, 2020 7.804 7.936 7.718 7.913 705,720 +0.20(+2.62%)
Oct 06, 2020 7.944 8.014 7.687 7.711 709,169 -0.21(-2.65%)
Oct 05, 2020 7.881 7.959 7.819 7.920 714,207 +0.07(+0.89%)
Oct 02, 2020 7.664 7.893 7.664 7.850 597,808 +0.08(+1.00%)
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.