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 (%)
Apr 30, 2020 5.948 6.512 5.895 6.158 1,085,255 +0.05(+0.86%)
Apr 29, 2020 6.053 6.211 6.053 6.106 1,252,789 +0.19(+3.18%)
Apr 28, 2020 5.970 6.153 5.895 5.918 1,245,042 -0.03(-0.50%)
Apr 27, 2020 5.798 5.970 5.783 5.948 787,065 +0.05(+0.89%)
Apr 24, 2020 5.895 5.970 5.798 5.895 985,731 +0.01(+0.25%)
Apr 23, 2020 5.701 5.985 5.507 5.880 1,185,086 +0.14(+2.47%)
Apr 22, 2020 5.671 5.776 5.530 5.739 802,579 +0.15(+2.67%)
Apr 21, 2020 5.574 5.701 5.455 5.589 605,246 +0.00(+0.00%)
Apr 20, 2020 5.418 5.701 5.418 5.589 626,452 -0.06(-1.06%)
Apr 17, 2020 5.522 5.851 5.448 5.649 1,160,606 +0.25(+4.70%)
Apr 16, 2020 5.336 5.455 5.239 5.395 728,875 +0.07(+1.26%)
Apr 15, 2020 5.224 5.410 5.194 5.328 732,104 -0.08(-1.52%)
Apr 14, 2020 5.664 5.776 5.343 5.410 929,715 -0.27(-4.73%)
Apr 13, 2020 5.933 5.933 5.410 5.679 1,290,918 -0.18(-3.06%)
Apr 09, 2020 5.851 5.933 5.686 5.858 1,128,981 +0.26(+4.67%)
Apr 08, 2020 5.395 5.612 5.313 5.597 873,854 +0.37(+7.14%)
Apr 07, 2020 5.574 5.746 5.067 5.224 1,443,535 +0.00(+0.00%)
Apr 06, 2020 5.276 5.519 5.172 5.224 1,143,007 +0.22(+4.32%)
Apr 03, 2020 5.373 5.380 4.963 5.007 1,801,144 -0.42(-7.70%)
Apr 02, 2020 5.560 5.739 5.358 5.425 723,872 -0.08(-1.49%)
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.