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, 2021 8.766 8.816 8.733 8.758 592,385 -0.01(-0.10%)
Aug 30, 2021 8.849 8.858 8.733 8.766 718,945 -0.06(-0.66%)
Aug 27, 2021 8.717 8.841 8.717 8.824 768,179 +0.11(+1.23%)
Aug 26, 2021 8.849 8.874 8.709 8.717 526,645 -0.10(-1.13%)
Aug 25, 2021 8.775 8.870 8.700 8.816 970,579 +0.08(+0.95%)
Aug 24, 2021 8.717 8.758 8.684 8.733 1,111,306 +0.02(+0.29%)
Aug 23, 2021 8.767 8.824 8.680 8.709 1,470,015 -0.05(-0.57%)
Aug 20, 2021 8.601 8.775 8.568 8.758 811,074 +0.12(+1.44%)
Aug 19, 2021 8.609 8.667 8.560 8.634 1,127,099 -0.02(-0.29%)
Aug 18, 2021 8.675 8.791 8.659 8.659 880,399 -0.02(-0.19%)
Aug 17, 2021 8.651 8.692 8.601 8.675 744,595 -0.04(-0.47%)
Aug 16, 2021 8.692 8.742 8.621 8.717 578,461 +0.02(+0.29%)
Aug 13, 2021 8.675 8.750 8.642 8.692 840,374 +0.06(+0.67%)
Aug 12, 2021 8.642 8.675 8.593 8.634 626,059 -0.01(-0.10%)
Aug 11, 2021 8.626 8.651 8.535 8.642 949,352 +0.02(+0.29%)
Aug 10, 2021 8.733 8.742 8.568 8.618 1,288,229 -0.16(-1.79%)
Aug 09, 2021 8.775 8.783 8.721 8.775 1,283,740 +0.01(+0.09%)
Aug 06, 2021 8.775 8.849 8.747 8.767 761,179 +0.00(+0.00%)
Aug 05, 2021 8.742 8.824 8.713 8.767 1,082,029 +0.08(+0.95%)
Aug 04, 2021 8.560 8.709 8.518 8.684 1,580,917 +0.07(+0.77%)
Aug 03, 2021 8.642 8.642 8.518 8.618 559,597 +0.03(+0.39%)
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.