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 (%)
Jun 30, 2022 5.971 6.102 5.949 6.062 739,468 +0.00(+0.00%)
Jun 29, 2022 6.116 6.125 6.007 6.062 671,410 -0.05(-0.89%)
Jun 28, 2022 6.214 6.268 6.107 6.116 983,302 -0.07(-1.16%)
Jun 27, 2022 6.295 6.313 6.152 6.187 1,317,859 -0.08(-1.28%)
Jun 24, 2022 6.125 6.268 6.107 6.268 2,141,106 +0.19(+3.09%)
Jun 23, 2022 5.973 6.134 5.964 6.080 1,057,575 +0.11(+1.80%)
Jun 22, 2022 5.883 6.026 5.883 5.973 1,149,095 +0.06(+1.06%)
Jun 21, 2022 5.901 5.964 5.831 5.910 1,297,852 +0.10(+1.69%)
Jun 17, 2022 5.651 5.821 5.611 5.812 2,663,598 +0.27(+4.84%)
Jun 16, 2022 5.669 5.731 5.472 5.544 1,706,231 -0.21(-3.73%)
Jun 15, 2022 5.660 5.839 5.588 5.758 1,667,920 +0.15(+2.71%)
Jun 14, 2022 5.767 5.776 5.544 5.606 1,804,377 -0.15(-2.64%)
Jun 13, 2022 6.107 6.125 5.713 5.758 1,775,430 -0.46(-7.47%)
Jun 10, 2022 6.313 6.322 6.169 6.223 920,837 -0.13(-1.97%)
Jun 09, 2022 6.491 6.518 6.348 6.348 1,154,332 -0.16(-2.47%)
Jun 08, 2022 6.617 6.617 6.447 6.509 1,120,391 -0.12(-1.75%)
Jun 07, 2022 6.518 6.625 6.465 6.625 1,152,272 +0.05(+0.82%)
Jun 06, 2022 6.679 6.684 6.554 6.572 623,913 -0.05(-0.81%)
Jun 03, 2022 6.617 6.685 6.554 6.625 1,007,521 -0.04(-0.54%)
Jun 02, 2022 6.572 6.661 6.482 6.661 1,101,018 +0.12(+1.78%)
Jun 01, 2022 6.608 6.626 6.465 6.545 1,137,063 -0.06(-0.95%)
May 31, 2022 6.617 6.634 6.536 6.608 1,522,985 -0.04(-0.54%)
May 27, 2022 6.625 6.670 6.572 6.643 1,270,667 +0.04(+0.68%)
May 26, 2022 6.528 6.634 6.492 6.599 943,127 +0.12(+1.78%)
May 25, 2022 6.492 6.519 6.439 6.484 955,542 +0.00(+0.00%)
May 24, 2022 6.484 6.501 6.324 6.484 1,411,646 +0.05(+0.83%)
May 23, 2022 6.351 6.466 6.298 6.430 1,393,655 +0.12(+1.97%)
May 20, 2022 6.395 6.395 6.200 6.306 1,018,233 -0.02(-0.28%)
May 19, 2022 6.466 6.492 6.315 6.324 1,412,492 -0.18(-2.72%)
May 18, 2022 6.678 6.714 6.470 6.501 1,196,111 -0.20(-3.04%)
May 17, 2022 6.643 6.754 6.608 6.705 942,085 +0.13(+2.02%)
May 16, 2022 6.554 6.674 6.537 6.572 1,210,598 +0.00(+0.00%)
May 13, 2022 6.466 6.594 6.422 6.572 1,117,111 +0.16(+2.49%)
May 12, 2022 6.377 6.422 6.253 6.413 1,404,784 +0.03(+0.42%)
May 11, 2022 6.333 6.554 6.298 6.386 1,318,802 +0.04(+0.70%)
May 10, 2022 6.661 6.678 6.191 6.342 2,080,856 -0.44(-6.53%)
May 09, 2022 6.953 6.953 6.740 6.785 1,335,047 -0.22(-3.16%)
May 06, 2022 7.015 7.104 6.944 7.006 809,461 -0.05(-0.75%)
May 05, 2022 7.174 7.174 7.015 7.059 940,540 -0.15(-2.09%)
May 04, 2022 7.095 7.210 6.914 7.210 1,140,630 +0.09(+1.24%)
May 03, 2022 6.953 7.152 6.944 7.121 1,041,371 +0.19(+2.68%)
May 02, 2022 6.935 6.997 6.838 6.935 1,313,652 +0.02(+0.26%)
Apr 29, 2022 7.112 7.139 6.900 6.918 1,128,786 -0.19(-2.62%)
Apr 28, 2022 7.050 7.130 6.962 7.104 665,933 +0.11(+1.52%)
Apr 27, 2022 7.059 7.085 6.980 6.997 880,185 -0.01(-0.13%)
Apr 26, 2022 7.146 7.173 6.997 7.006 1,134,518 -0.17(-2.33%)
Apr 25, 2022 7.155 7.177 7.015 7.173 979,609 -0.01(-0.12%)
Apr 22, 2022 7.305 7.322 7.164 7.182 657,240 -0.12(-1.68%)
Apr 21, 2022 7.419 7.457 7.278 7.305 695,011 -0.07(-0.95%)
Apr 20, 2022 7.226 7.427 7.226 7.375 679,738 +0.15(+2.07%)
Apr 19, 2022 7.375 7.419 7.212 7.226 1,357,680 -0.16(-2.14%)
Apr 18, 2022 7.463 7.506 7.366 7.384 620,939 -0.10(-1.29%)
Apr 14, 2022 7.401 7.506 7.384 7.480 698,333 +0.08(+1.07%)
Apr 13, 2022 7.296 7.419 7.296 7.401 630,058 +0.08(+1.08%)
Apr 12, 2022 7.357 7.419 7.283 7.322 733,679 -0.01(-0.12%)
Apr 11, 2022 7.331 7.436 7.313 7.331 795,843 +0.00(+0.00%)
Apr 08, 2022 7.322 7.414 7.278 7.331 1,039,823 +0.01(+0.12%)
Apr 07, 2022 7.463 7.506 7.278 7.322 1,066,915 -0.11(-1.42%)
Apr 06, 2022 7.489 7.515 7.392 7.427 796,659 -0.07(-0.94%)
Apr 05, 2022 7.629 7.691 7.485 7.498 506,955 -0.12(-1.61%)
Apr 04, 2022 7.708 7.708 7.476 7.621 859,109 -0.04(-0.57%)
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.