Indicators

Broadmark Realty Capital Inc (NY: BRMK )

4.820 UNCHANGED

Last Price Updated: 7:00 PM EDT, May 30, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	8.338	8.486	8.095	8.346	1,773,575	-0.31(-3.58%)
Feb 27, 2020	8.686	8.937	8.287	8.656	2,470,642	-0.32(-3.54%)
Feb 26, 2020	9.040	9.164	8.944	8.974	866,922	-0.05(-0.57%)
Feb 25, 2020	9.252	9.267	8.937	9.025	1,154,537	-0.21(-2.30%)
Feb 24, 2020	9.318	9.333	9.216	9.238	922,130	-0.10(-1.10%)
Feb 21, 2020	9.326	9.348	9.282	9.340	548,428	+0.02(+0.24%)
Feb 20, 2020	9.252	9.355	9.238	9.318	711,151	+0.04(+0.40%)
Feb 19, 2020	9.311	9.355	9.238	9.282	826,359	-0.03(-0.32%)
Feb 18, 2020	9.311	9.355	9.311	9.311	661,785	+0.00(+0.00%)
Feb 14, 2020	9.326	9.340	9.274	9.311	431,628	-0.01(-0.16%)
Feb 13, 2020	9.267	9.326	9.208	9.326	986,907	+0.06(+0.63%)
Feb 12, 2020	9.230	9.304	9.223	9.267	858,742	+0.04(+0.40%)
Feb 11, 2020	9.260	9.282	9.208	9.230	578,353	+0.02(+0.24%)
Feb 10, 2020	9.208	9.289	9.183	9.208	763,425	+0.01(+0.16%)
Feb 07, 2020	9.142	9.238	9.128	9.194	748,636	+0.05(+0.56%)
Feb 06, 2020	9.230	9.230	9.142	9.142	1,408,982	-0.07(-0.80%)
Feb 05, 2020	9.172	9.260	9.128	9.216	1,054,482	+0.04(+0.48%)
Feb 04, 2020	9.172	9.208	9.150	9.172	1,947,140	+0.00(+0.00%)

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.