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 (%)
May 30, 2023 4.820 0 -0.13(-2.63%)
May 26, 2023 4.830 4.970 4.790 4.950 760,365 +0.12(+2.48%)
May 25, 2023 4.920 4.920 4.785 4.830 948,579 -0.09(-1.83%)
May 24, 2023 4.950 4.950 4.830 4.920 787,879 -0.06(-1.20%)
May 23, 2023 4.920 5.145 4.920 4.980 2,071,701 +0.02(+0.30%)
May 22, 2023 4.866 4.975 4.866 4.965 1,405,931 +0.08(+1.63%)
May 19, 2023 4.955 4.985 4.871 4.886 1,465,110 -0.03(-0.61%)
May 18, 2023 4.846 4.925 4.826 4.915 1,719,567 +0.05(+1.02%)
May 17, 2023 4.717 4.873 4.717 4.866 995,367 +0.13(+2.73%)
May 16, 2023 4.786 4.796 4.727 4.737 365,134 -0.05(-1.04%)
May 15, 2023 4.717 4.821 4.707 4.786 751,372 +0.09(+1.90%)
May 12, 2023 4.707 4.766 4.672 4.697 640,494 -0.01(-0.21%)
May 11, 2023 4.667 4.717 4.637 4.707 575,380 -0.01(-0.21%)
May 10, 2023 4.766 4.791 4.647 4.717 938,584 +0.07(+1.50%)
May 09, 2023 4.786 4.786 4.578 4.647 717,596 -0.20(-4.10%)
May 08, 2023 4.806 4.871 4.796 4.846 633,915 +0.03(+0.62%)
May 05, 2023 4.717 4.826 4.697 4.816 852,486 +0.21(+4.53%)
May 04, 2023 4.737 4.756 4.598 4.608 1,290,240 -0.15(-3.13%)
May 03, 2023 4.816 4.891 4.747 4.756 1,948,409 -0.05(-1.03%)
May 02, 2023 4.806 4.816 4.578 4.806 1,234,936 -0.01(-0.21%)
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.