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 (%)
Jul 29, 2022	6.840	6.940	6.812	6.922	813,792	+0.08(+1.20%)
Jul 28, 2022	6.721	6.840	6.721	6.840	809,630	+0.14(+2.04%)
Jul 27, 2022	6.595	6.721	6.586	6.703	844,890	+0.13(+1.92%)
Jul 26, 2022	6.477	6.622	6.477	6.577	682,603	+0.10(+1.53%)
Jul 25, 2022	6.441	6.504	6.405	6.477	519,983	+0.07(+1.13%)
Jul 22, 2022	6.468	6.559	6.378	6.405	669,808	-0.05(-0.70%)
Jul 21, 2022	6.324	6.450	6.274	6.450	616,823	+0.13(+2.00%)
Jul 20, 2022	6.306	6.369	6.269	6.324	942,121	+0.02(+0.29%)
Jul 19, 2022	6.134	6.324	6.125	6.306	805,934	+0.21(+3.41%)
Jul 18, 2022	6.161	6.179	5.994	6.098	1,154,438	+0.00(+0.00%)
Jul 15, 2022	6.044	6.125	5.908	6.098	1,058,777	+0.15(+2.58%)
Jul 14, 2022	6.016	6.026	5.881	5.944	798,018	-0.15(-2.52%)
Jul 13, 2022	6.016	6.134	5.962	6.098	1,028,967	+0.05(+0.75%)
Jul 12, 2022	6.053	6.134	6.016	6.053	975,939	-0.02(-0.30%)
Jul 11, 2022	6.134	6.170	6.053	6.071	782,892	-0.08(-1.32%)
Jul 08, 2022	6.152	6.206	6.098	6.152	753,706	+0.00(+0.00%)
Jul 07, 2022	6.125	6.206	6.107	6.152	794,770	+0.05(+0.74%)
Jul 06, 2022	6.179	6.242	6.075	6.107	697,053	-0.08(-1.31%)
Jul 05, 2022	6.098	6.188	6.016	6.188	744,800	+0.03(+0.44%)

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.