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 (%)
Sep 30, 2020 7.633 7.781 7.602 7.656 348,365 -0.05(-0.60%)
Sep 29, 2020 7.680 7.726 7.594 7.703 328,561 +0.00(+0.00%)
Sep 28, 2020 7.657 7.819 7.657 7.703 558,226 +0.11(+1.42%)
Sep 25, 2020 7.394 7.610 7.394 7.595 465,903 +0.14(+1.86%)
Sep 24, 2020 7.456 7.541 7.300 7.456 678,181 +0.04(+0.52%)
Sep 23, 2020 7.587 7.703 7.410 7.417 726,733 -0.21(-2.73%)
Sep 22, 2020 7.479 7.664 7.464 7.626 577,892 +0.17(+2.28%)
Sep 21, 2020 7.695 7.788 7.421 7.456 883,185 -0.44(-5.57%)
Sep 18, 2020 7.911 7.911 7.695 7.896 1,910,514 +0.10(+1.29%)
Sep 17, 2020 7.757 7.861 7.695 7.796 348,546 -0.06(-0.79%)
Sep 16, 2020 7.757 7.927 7.726 7.857 891,238 +0.05(+0.69%)
Sep 15, 2020 7.742 7.904 7.718 7.803 669,339 -0.05(-0.69%)
Sep 14, 2020 7.525 7.857 7.510 7.857 596,914 +0.34(+4.52%)
Sep 11, 2020 7.603 7.680 7.487 7.518 418,094 -0.05(-0.61%)
Sep 10, 2020 7.695 7.718 7.556 7.564 338,256 -0.09(-1.21%)
Sep 09, 2020 7.556 7.722 7.556 7.657 540,719 +0.12(+1.64%)
Sep 08, 2020 7.495 7.587 7.394 7.533 450,213 -0.02(-0.31%)
Sep 04, 2020 7.579 7.718 7.456 7.556 527,056 -0.05(-0.61%)
Sep 03, 2020 7.680 7.749 7.533 7.603 642,417 -0.05(-0.71%)
Sep 02, 2020 7.525 7.672 7.506 7.657 627,967 +0.09(+1.22%)
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.