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 (%)
Aug 31, 2020 7.624 7.632 7.547 7.563 581,690 -0.15(-2.00%)
Aug 28, 2020 7.686 7.723 7.594 7.717 268,627 +0.04(+0.50%)
Aug 27, 2020 7.717 7.786 7.540 7.678 525,694 +0.03(+0.40%)
Aug 26, 2020 7.709 7.755 7.586 7.648 302,439 -0.06(-0.80%)
Aug 25, 2020 7.786 7.801 7.599 7.709 355,343 -0.02(-0.30%)
Aug 24, 2020 7.533 7.732 7.479 7.732 622,587 +0.28(+3.70%)
Aug 21, 2020 7.410 7.563 7.410 7.456 421,601 -0.02(-0.21%)
Aug 20, 2020 7.425 7.517 7.425 7.471 259,913 -0.03(-0.41%)
Aug 19, 2020 7.686 7.686 7.487 7.502 279,976 -0.18(-2.40%)
Aug 18, 2020 7.640 7.801 7.640 7.686 509,139 -0.02(-0.30%)
Aug 17, 2020 7.609 7.717 7.563 7.709 311,678 +0.05(+0.70%)
Aug 14, 2020 7.548 7.747 7.495 7.655 494,215 +0.11(+1.42%)
Aug 13, 2020 7.502 7.701 7.502 7.548 320,163 -0.02(-0.30%)
Aug 12, 2020 7.441 7.632 7.441 7.571 577,143 +0.21(+2.81%)
Aug 11, 2020 7.625 7.709 7.333 7.364 670,242 -0.28(-3.61%)
Aug 10, 2020 7.594 7.755 7.510 7.640 928,722 +0.08(+1.12%)
Aug 07, 2020 7.395 7.563 7.341 7.556 573,607 +0.12(+1.65%)
Aug 06, 2020 7.333 7.537 7.326 7.433 483,278 +0.07(+0.94%)
Aug 05, 2020 7.203 7.364 7.172 7.364 702,093 +0.18(+2.56%)
Aug 04, 2020 7.118 7.210 6.965 7.180 471,986 +0.06(+0.86%)
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.