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 (%)
Jul 31, 2020 7.019 7.072 6.835 7.072 712,577 -0.01(-0.11%)
Jul 30, 2020 7.011 7.080 6.934 7.080 459,616 -0.05(-0.75%)
Jul 29, 2020 7.157 7.210 7.073 7.134 641,356 +0.02(+0.21%)
Jul 28, 2020 7.019 7.172 7.019 7.119 465,062 +0.02(+0.21%)
Jul 27, 2020 6.974 7.141 6.928 7.103 498,900 +0.11(+1.64%)
Jul 24, 2020 7.263 7.416 6.966 6.989 741,053 -0.31(-4.28%)
Jul 23, 2020 7.256 7.439 7.248 7.301 485,377 +0.05(+0.63%)
Jul 22, 2020 7.012 7.343 7.012 7.256 643,424 +0.21(+3.03%)
Jul 21, 2020 7.058 7.111 6.951 7.042 540,344 +0.01(+0.11%)
Jul 20, 2020 7.065 7.126 6.920 7.035 445,359 -0.11(-1.60%)
Jul 17, 2020 7.058 7.218 7.050 7.149 519,577 +0.07(+0.97%)
Jul 16, 2020 6.974 7.157 6.928 7.080 782,296 +0.05(+0.65%)
Jul 15, 2020 7.065 7.096 6.928 7.035 1,066,035 +0.11(+1.65%)
Jul 14, 2020 6.753 6.936 6.722 6.920 769,015 +0.17(+2.48%)
Jul 13, 2020 6.913 7.141 6.722 6.753 938,400 -0.07(-1.01%)
Jul 10, 2020 6.654 6.846 6.646 6.821 1,379,504 +0.17(+2.52%)
Jul 09, 2020 6.936 6.951 6.646 6.654 1,122,639 -0.30(-4.28%)
Jul 08, 2020 6.814 7.065 6.806 6.951 1,209,993 +0.15(+2.24%)
Jul 07, 2020 6.981 6.989 6.783 6.798 577,682 -0.24(-3.46%)
Jul 06, 2020 7.187 7.294 6.890 7.042 1,761,379 -0.08(-1.07%)
Jul 02, 2020 7.332 7.362 7.023 7.119 699,986 -0.04(-0.53%)
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.