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, 2022	7.421	7.556	7.378	7.543	1,852,580	+0.10(+1.29%)
Feb 25, 2022	7.413	7.474	7.390	7.447	1,747,664	+0.07(+0.94%)
Feb 24, 2022	7.119	7.404	7.041	7.378	1,669,675	+0.08(+1.07%)
Feb 23, 2022	7.568	7.576	7.300	7.300	1,610,038	-0.21(-2.76%)
Feb 22, 2022	7.732	7.732	7.473	7.507	1,982,899	-0.25(-3.23%)
Feb 18, 2022				7.758	0	+0.05(+0.67%)
Feb 17, 2022	7.766	7.792	7.676	7.706	1,072,267	-0.10(-1.33%)
Feb 16, 2022	7.827	7.862	7.754	7.810	687,603	+0.01(+0.11%)
Feb 15, 2022	7.732	7.810	7.722	7.801	829,376	+0.10(+1.35%)
Feb 14, 2022	7.741	7.758	7.641	7.697	1,017,521	-0.04(-0.56%)
Feb 11, 2022	7.784	7.890	7.706	7.741	1,007,176	-0.04(-0.56%)
Feb 10, 2022	7.818	7.939	7.741	7.784	1,233,698	-0.10(-1.31%)
Feb 09, 2022	7.982	8.000	7.831	7.887	1,187,802	-0.03(-0.44%)
Feb 08, 2022	7.792	7.922	7.787	7.922	1,239,141	+0.11(+1.44%)
Feb 07, 2022	7.862	7.957	7.792	7.810	863,105	-0.05(-0.66%)
Feb 04, 2022	7.931	7.931	7.792	7.862	938,199	-0.06(-0.76%)
Feb 03, 2022	8.000		7.896	7.922	779,975	-0.10(-1.29%)
Feb 02, 2022	8.034	8.078	7.922	8.026	1,108,052	+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.