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 7.632 7.779 7.601 7.655 348,426 -0.05(-0.60%)
Sep 29, 2020 7.678 7.725 7.593 7.702 328,618 +0.00(+0.00%)
Sep 28, 2020 7.655 7.817 7.655 7.702 558,322 +0.11(+1.42%)
Sep 25, 2020 7.393 7.609 7.393 7.594 465,983 +0.14(+1.86%)
Sep 24, 2020 7.455 7.540 7.299 7.455 678,299 +0.04(+0.52%)
Sep 23, 2020 7.586 7.702 7.408 7.416 726,859 -0.21(-2.73%)
Sep 22, 2020 7.478 7.663 7.462 7.624 577,992 +0.17(+2.28%)
Sep 21, 2020 7.694 7.786 7.420 7.455 883,338 -0.44(-5.57%)
Sep 18, 2020 7.910 7.910 7.694 7.894 1,910,845 +0.10(+1.29%)
Sep 17, 2020 7.756 7.860 7.694 7.794 348,606 -0.06(-0.79%)
Sep 16, 2020 7.756 7.925 7.725 7.856 891,392 +0.05(+0.69%)
Sep 15, 2020 7.740 7.902 7.717 7.802 669,455 -0.05(-0.69%)
Sep 14, 2020 7.524 7.856 7.509 7.856 597,017 +0.34(+4.52%)
Sep 11, 2020 7.601 7.678 7.485 7.516 418,167 -0.05(-0.61%)
Sep 10, 2020 7.694 7.717 7.555 7.563 338,315 -0.09(-1.21%)
Sep 09, 2020 7.555 7.721 7.555 7.655 540,813 +0.12(+1.64%)
Sep 08, 2020 7.493 7.586 7.393 7.532 450,291 -0.02(-0.31%)
Sep 04, 2020 7.578 7.717 7.455 7.555 527,147 -0.05(-0.61%)
Sep 03, 2020 7.678 7.748 7.532 7.601 642,529 -0.05(-0.71%)
Sep 02, 2020 7.524 7.671 7.504 7.655 628,076 +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.