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 (%)
May 29, 2020	6.444	6.709	6.406	6.618	2,500,977	+0.10(+1.51%)
May 28, 2020	6.437	6.558	6.399	6.520	912,022	+0.11(+1.65%)
May 27, 2020	6.181	6.437	6.136	6.414	878,405	+0.38(+6.23%)
May 26, 2020	6.023	6.188	6.016	6.038	586,918	+0.12(+2.03%)
May 22, 2020	5.918	5.940	5.760	5.918	392,851	+0.03(+0.51%)
May 21, 2020	5.790	5.940	5.790	5.888	526,547	+0.11(+1.82%)
May 20, 2020	5.888	6.068	5.752	5.782	1,146,369	-0.01(-0.13%)
May 19, 2020	5.647	5.843	5.594	5.790	1,271,600	+0.14(+2.39%)
May 18, 2020	5.670	5.782	5.636	5.655	1,345,919	+0.17(+3.01%)
May 15, 2020	5.579	5.646	5.391	5.489	992,902	-0.05(-0.95%)
May 14, 2020	5.707	5.752	5.346	5.542	1,002,642	-0.24(-4.16%)
May 13, 2020	5.888	6.000	5.760	5.782	1,305,006	-0.18(-3.03%)
May 12, 2020	6.128	6.203	5.903	5.963	1,141,305	-0.17(-2.70%)
May 11, 2020	6.241	6.301	5.955	6.128	824,782	-0.11(-1.81%)
May 08, 2020	6.038	6.414	6.038	6.241	1,141,318	+0.27(+4.53%)
May 07, 2020	6.038	6.173	5.955	5.970	471,793	+0.00(+0.00%)
May 06, 2020	6.234	6.324	5.955	5.970	524,688	-0.20(-3.29%)
May 05, 2020	6.203	6.422	6.173	6.173	628,680	-0.01(-0.12%)
May 04, 2020	6.000	6.241	5.880	6.181	1,031,185	+0.14(+2.24%)

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.