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 (%)
Nov 30, 2021 7.873 7.873 7.660 7.660 2,096,108 -0.23(-2.91%)
Nov 29, 2021 8.128 8.146 7.873 7.890 1,699,090 -0.18(-2.22%)
Nov 26, 2021 8.195 8.195 7.904 8.068 1,356,521 -0.18(-2.15%)
Nov 24, 2021 8.254 8.288 8.179 8.246 767,538 -0.04(-0.51%)
Nov 23, 2021 8.313 8.339 8.237 8.288 1,071,969 -0.01(-0.10%)
Nov 22, 2021 8.271 8.313 8.136 8.296 1,256,671 +0.06(+0.72%)
Nov 19, 2021 8.288 8.296 8.212 8.237 1,039,346 -0.07(-0.81%)
Nov 18, 2021 8.423 8.334 8.271 8.305 1,994,573 -0.12(-1.40%)
Nov 17, 2021 8.448 8.448 8.372 8.423 1,126,563 -0.03(-0.40%)
Nov 16, 2021 8.482 8.508 8.423 8.457 1,216,807 -0.03(-0.30%)
Nov 15, 2021 8.567 8.567 8.457 8.482 1,001,505 -0.04(-0.50%)
Nov 12, 2021 8.643 8.681 8.516 8.525 700,693 -0.12(-1.37%)
Nov 11, 2021 8.668 8.693 8.601 8.643 563,334 +0.00(+0.00%)
Nov 10, 2021 8.685 8.643 614,619 -0.03(-0.39%)
Nov 09, 2021 8.719 8.786 8.575 8.677 1,043,466 -0.16(-1.82%)
Nov 08, 2021 8.829 8.837 8.778 8.837 458,522 +0.02(+0.19%)
Nov 05, 2021 8.770 8.862 8.761 8.820 879,196 +0.10(+1.16%)
Nov 04, 2021 8.744 8.803 8.685 8.719 467,280 -0.03(-0.29%)
Nov 03, 2021 8.660 8.786 8.647 8.744 649,310 +0.08(+0.88%)
Nov 02, 2021 8.770 8.770 8.630 8.668 525,187 -0.12(-1.35%)
Nov 01, 2021 8.744 8.803 8.736 8.786 678,435 +0.07(+0.78%)
Oct 29, 2021 8.710 8.736 8.693 8.719 578,631 -0.01(-0.10%)
Oct 28, 2021 8.660 8.736 8.613 8.727 510,353 +0.07(+0.78%)
Oct 27, 2021 8.752 8.760 8.660 8.660 592,553 -0.10(-1.15%)
Oct 26, 2021 8.769 8.760 672,146 +0.00(+0.00%)
Oct 25, 2021 8.710 8.777 8.702 8.760 733,625 +0.06(+0.68%)
Oct 22, 2021 8.735 8.752 8.693 8.702 674,135 -0.03(-0.38%)
Oct 21, 2021 8.676 8.760 8.676 8.735 467,015 +0.04(+0.48%)
Oct 20, 2021 8.601 8.744 8.567 8.693 962,522 +0.11(+1.27%)
Oct 19, 2021 8.584 8.609 8.551 8.584 698,800 +0.00(+0.00%)
Oct 18, 2021 8.576 8.651 8.534 8.584 742,416 -0.01(-0.10%)
Oct 15, 2021 8.475 8.626 8.458 8.593 1,356,546 +0.16(+1.89%)
Oct 14, 2021 8.383 8.467 8.383 8.433 841,692 +0.06(+0.70%)
Oct 13, 2021 8.332 8.400 8.290 8.374 774,805 +0.02(+0.20%)
Oct 12, 2021 8.400 8.408 8.324 8.358 915,790 -0.03(-0.40%)
Oct 11, 2021 8.416 8.450 8.391 8.391 566,614 -0.02(-0.20%)
Oct 08, 2021 8.383 8.467 8.374 8.408 434,041 +0.03(+0.30%)
Oct 07, 2021 8.383 8.458 8.374 8.383 817,442 +0.01(+0.10%)
Oct 06, 2021 8.374 8.383 8.274 8.374 684,136 -0.01(-0.10%)
Oct 05, 2021 8.400 8.442 8.374 8.383 492,217 -0.03(-0.30%)
Oct 04, 2021 8.391 8.456 8.391 8.408 646,573 +0.02(+0.20%)
Oct 01, 2021 8.274 8.433 8.274 8.391 852,624 +0.12(+1.42%)
Sep 30, 2021 8.391 8.421 8.265 8.274 1,196,877 -0.09(-1.10%)
Sep 29, 2021 8.400 8.454 8.349 8.366 981,215 -0.03(-0.30%)
Sep 28, 2021 8.508 8.508 8.383 8.391 1,028,168 -0.08(-0.98%)
Sep 27, 2021 8.458 8.583 8.458 8.475 907,431 +0.02(+0.20%)
Sep 24, 2021 8.458 8.491 8.425 8.458 908,480 -0.03(-0.29%)
Sep 23, 2021 8.499 8.541 8.458 8.483 722,515 +0.05(+0.59%)
Sep 22, 2021 8.458 8.516 8.416 8.433 634,389 +0.01(+0.10%)
Sep 21, 2021 8.483 8.499 8.385 8.425 747,276 -0.01(-0.10%)
Sep 20, 2021 8.441 8.477 8.333 8.433 1,181,873 -0.07(-0.78%)
Sep 17, 2021 8.541 8.566 8.479 8.499 1,720,069 -0.03(-0.29%)
Sep 16, 2021 8.516 8.567 8.491 8.524 669,190 +0.01(+0.10%)
Sep 15, 2021 8.483 8.541 8.457 8.516 700,689 +0.08(+0.89%)
Sep 14, 2021 8.591 8.612 8.433 8.441 1,194,666 -0.15(-1.75%)
Sep 13, 2021 8.600 8.649 8.566 8.591 625,038 +0.02(+0.19%)
Sep 10, 2021 8.641 8.666 8.558 8.575 708,541 -0.02(-0.19%)
Sep 09, 2021 8.591 8.654 8.562 8.591 746,004 -0.01(-0.10%)
Sep 08, 2021 8.666 8.708 8.575 8.600 959,297 -0.07(-0.77%)
Sep 07, 2021 8.766 8.766 8.666 8.666 813,234 -0.10(-1.14%)
Sep 03, 2021 8.724 8.766 8.679 8.766 595,694 +0.03(+0.38%)
Sep 02, 2021 8.824 8.824 8.724 8.733 573,314 -0.07(-0.85%)
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.