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 (%)
Jun 30, 2021 8.725 8.782 8.688 8.708 872,646 -0.03(-0.38%)
Jun 29, 2021 8.815 8.840 8.729 8.741 646,907 -0.07(-0.75%)
Jun 28, 2021 8.872 8.889 8.774 8.807 987,304 -0.02(-0.19%)
Jun 25, 2021 8.864 8.897 8.799 8.823 2,065,038 -0.03(-0.37%)
Jun 24, 2021 8.807 8.864 8.766 8.856 580,660 +0.07(+0.84%)
Jun 23, 2021 8.831 8.848 8.774 8.782 639,922 -0.01(-0.09%)
Jun 22, 2021 8.807 8.831 8.709 8.790 680,843 -0.02(-0.28%)
Jun 21, 2021 8.750 8.848 8.725 8.815 654,972 +0.09(+1.03%)
Jun 18, 2021 8.880 8.905 8.660 8.725 1,704,681 -0.21(-2.38%)
Jun 17, 2021 9.068 9.068 8.816 8.938 912,063 -0.09(-1.00%)
Jun 16, 2021 8.987 9.056 8.958 9.027 993,296 +0.05(+0.55%)
Jun 15, 2021 9.019 9.036 8.897 8.978 889,533 -0.01(-0.09%)
Jun 14, 2021 8.995 9.046 8.970 8.987 1,015,739 +0.02(+0.18%)
Jun 11, 2021 8.987 8.987 8.905 8.970 885,104 +0.04(+0.46%)
Jun 10, 2021 8.962 8.995 8.921 8.929 1,380,804 -0.01(-0.09%)
Jun 09, 2021 8.946 8.995 8.921 8.938 1,377,170 +0.02(+0.18%)
Jun 08, 2021 8.864 8.952 8.831 8.921 1,894,958 +0.07(+0.83%)
Jun 07, 2021 8.635 8.848 8.570 8.848 2,535,216 +0.26(+3.04%)
Jun 04, 2021 8.570 8.586 8.496 8.586 891,915 +0.04(+0.48%)
Jun 03, 2021 8.529 8.574 8.464 8.545 1,086,153 +0.02(+0.29%)
Jun 02, 2021 8.513 8.545 8.439 8.521 980,525 +0.06(+0.68%)
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.