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 (%)
Feb 28, 2023 4.891 5.082 4.842 4.989 7,095,271 +0.18(+3.66%)
Feb 27, 2023 4.842 4.979 4.544 4.813 14,923,625 +0.75(+18.41%)
Feb 24, 2023 4.103 4.128 4.026 4.065 730,337 -0.10(-2.33%)
Feb 23, 2023 4.084 4.181 4.026 4.162 1,370,326 +0.11(+2.63%)
Feb 22, 2023 4.055 4.113 4.035 4.055 799,385 +0.00(+0.00%)
Feb 21, 2023 4.142 4.157 4.016 4.055 1,207,688 -0.16(-3.69%)
Feb 17, 2023 4.297 4.297 4.171 4.210 750,971 -0.07(-1.59%)
Feb 16, 2023 4.181 4.307 4.181 4.278 1,222,529 +0.01(+0.23%)
Feb 15, 2023 4.181 4.283 4.142 4.268 681,660 +0.07(+1.62%)
Feb 14, 2023 4.152 4.220 4.142 4.200 669,198 +0.02(+0.46%)
Feb 13, 2023 4.123 4.196 4.094 4.181 848,725 +0.06(+1.41%)
Feb 10, 2023 4.035 4.123 4.035 4.123 693,084 +0.07(+1.67%)
Feb 09, 2023 4.152 4.191 4.026 4.055 1,416,936 -0.08(-1.88%)
Feb 08, 2023 4.239 4.268 4.128 4.132 765,015 -0.15(-3.40%)
Feb 07, 2023 4.181 4.288 4.108 4.278 1,536,475 +0.08(+1.85%)
Feb 06, 2023 4.365 4.365 4.142 4.200 1,767,603 -0.16(-3.78%)
Feb 03, 2023 4.385 4.404 4.278 4.365 1,625,445 -0.06(-1.32%)
Feb 02, 2023 4.423 4.453 4.326 4.423 1,861,207 +0.08(+1.79%)
Feb 01, 2023 4.220 4.409 4.210 4.346 1,362,578 +0.10(+2.28%)
Jan 31, 2023 4.191 4.259 4.137 4.249 1,568,766 +0.09(+2.10%)
Jan 30, 2023 4.229 4.233 4.157 4.162 986,006 -0.09(-2.17%)
Jan 27, 2023 4.148 4.302 4.148 4.254 968,441 +0.10(+2.31%)
Jan 26, 2023 4.148 4.201 4.113 4.157 758,609 +0.01(+0.23%)
Jan 25, 2023 4.100 4.148 4.052 4.148 774,079 +0.05(+1.17%)
Jan 24, 2023 4.119 4.138 4.086 4.100 733,856 -0.02(-0.47%)
Jan 23, 2023 4.148 4.167 4.100 4.119 850,960 +0.00(+0.00%)
Jan 20, 2023 4.061 4.129 4.013 4.119 994,663 +0.08(+1.90%)
Jan 19, 2023 4.042 4.042 3.926 4.042 1,229,241 -0.01(-0.24%)
Jan 18, 2023 4.032 4.162 4.023 4.052 1,488,666 +0.03(+0.72%)
Jan 17, 2023 4.032 4.133 3.984 4.023 1,442,932 -0.01(-0.24%)
Jan 13, 2023 3.946 4.052 3.946 4.032 870,747 +0.03(+0.72%)
Jan 12, 2023 3.965 4.003 3.854 4.003 1,484,037 +0.07(+1.71%)
Jan 11, 2023 3.926 3.979 3.898 3.936 802,355 +0.06(+1.49%)
Jan 10, 2023 3.744 3.878 3.715 3.878 638,593 +0.13(+3.60%)
Jan 09, 2023 3.830 3.888 3.734 3.744 1,728,391 -0.07(-1.77%)
Jan 06, 2023 3.753 3.811 3.705 3.811 924,146 +0.12(+3.13%)
Jan 05, 2023 3.657 3.724 3.570 3.696 1,072,723 +0.01(+0.26%)
Jan 04, 2023 3.580 3.705 3.570 3.686 1,290,067 +0.17(+4.93%)
Jan 03, 2023 3.465 3.580 3.436 3.513 1,415,486 +0.09(+2.53%)
Dec 30, 2022 3.445 3.484 3.407 3.426 1,746,298 -0.07(-1.93%)
Dec 29, 2022 3.397 3.513 3.383 3.493 2,420,140 +0.11(+3.27%)
Dec 28, 2022 3.535 3.564 3.383 3.383 1,374,670 -0.14(-4.05%)
Dec 27, 2022 3.564 3.564 3.516 3.526 1,255,726 -0.04(-1.07%)
Dec 23, 2022 3.545 3.583 3.516 3.564 1,105,399 +0.02(+0.54%)
Dec 22, 2022 3.573 3.573 3.449 3.545 1,175,686 -0.05(-1.33%)
Dec 21, 2022 3.516 3.592 3.516 3.592 992,724 +0.11(+3.29%)
Dec 20, 2022 3.469 3.516 3.383 3.478 1,557,518 +0.00(+0.00%)
Dec 19, 2022 3.545 3.573 3.449 3.478 1,871,698 -0.06(-1.62%)
Dec 16, 2022 3.573 3.631 3.507 3.535 6,400,977 -0.10(-2.62%)
Dec 15, 2022 3.669 3.712 3.597 3.631 1,792,318 -0.08(-2.06%)
Dec 14, 2022 3.783 3.802 3.650 3.707 2,695,463 -0.10(-2.51%)
Dec 13, 2022 3.707 3.878 3.678 3.802 5,013,097 +0.20(+5.56%)
Dec 12, 2022 3.659 3.669 3.526 3.602 2,244,777 -0.06(-1.56%)
Dec 09, 2022 3.611 3.740 3.573 3.659 1,474,884 +0.02(+0.52%)
Dec 08, 2022 3.631 3.716 3.631 3.640 1,368,002 -0.01(-0.26%)
Dec 07, 2022 3.583 3.741 3.559 3.650 2,345,934 +0.05(+1.32%)
Dec 06, 2022 3.650 3.677 3.583 3.602 2,121,272 -0.09(-2.33%)
Dec 05, 2022 3.783 3.802 3.669 3.688 1,773,372 -0.10(-2.52%)
Dec 02, 2022 3.812 3.821 3.688 3.783 2,928,724 -0.06(-1.49%)
Dec 01, 2022 3.897 3.974 3.840 3.840 1,821,771 -0.04(-0.98%)
Nov 30, 2022 3.802 3.888 3.716 3.878 2,641,560 +0.06(+1.50%)
Nov 29, 2022 3.831 3.878 3.802 3.821 1,207,424 -0.00(-0.12%)
Nov 28, 2022 3.949 3.949 3.802 3.826 2,012,921 -0.10(-2.64%)
Nov 25, 2022 3.977 4.005 3.930 3.930 631,606 -0.04(-0.95%)
Nov 23, 2022 3.949 3.987 3.924 3.968 1,536,678 -0.02(-0.47%)
Nov 22, 2022 3.996 4.024 3.930 3.986 1,886,101 +0.01(+0.24%)
Nov 21, 2022 4.015 4.071 3.949 3.977 2,304,275 -0.11(-2.77%)
Nov 18, 2022 4.185 4.193 4.010 4.090 2,322,711 -0.02(-0.46%)
Nov 17, 2022 4.241 4.327 4.034 4.109 3,295,031 -0.26(-6.05%)
Nov 16, 2022 4.582 4.695 4.298 4.374 3,371,322 -0.45(-9.39%)
Nov 15, 2022 4.893 4.898 4.775 4.827 1,329,135 +0.02(+0.39%)
Nov 14, 2022 4.941 4.950 4.771 4.808 1,212,345 -0.13(-2.68%)
Nov 11, 2022 4.837 4.988 4.771 4.941 1,093,732 +0.09(+1.95%)
Nov 10, 2022 4.818 4.950 4.784 4.846 1,767,615 +0.20(+4.27%)
Nov 09, 2022 4.619 4.827 4.553 4.648 1,838,830 +0.04(+0.82%)
Nov 08, 2022 4.704 4.704 4.303 4.610 5,961,564 -0.71(-13.32%)
Nov 07, 2022 5.337 5.385 5.214 5.318 745,394 +0.02(+0.36%)
Nov 04, 2022 5.196 5.309 5.163 5.300 799,270 +0.18(+3.51%)
Nov 03, 2022 5.158 5.196 5.044 5.120 919,975 -0.09(-1.63%)
Nov 02, 2022 5.413 5.158 5.205 1,588,346 -0.21(-3.84%)
Nov 01, 2022 5.573 5.630 5.403 5.413 1,115,279 -0.09(-1.55%)
Oct 31, 2022 5.536 5.592 5.470 5.498 999,808 -0.09(-1.52%)
Oct 28, 2022 5.385 5.602 5.347 5.583 764,903 +0.19(+3.50%)
Oct 27, 2022 5.487 5.590 5.394 5.394 1,060,045 -0.04(-0.69%)
Oct 26, 2022 5.310 5.525 5.282 5.431 1,104,177 +0.15(+2.83%)
Oct 25, 2022 5.002 5.291 4.955 5.282 1,137,459 +0.30(+5.99%)
Oct 24, 2022 4.993 5.007 4.876 4.983 924,541 +0.04(+0.75%)
Oct 21, 2022 4.918 4.955 4.834 4.946 835,261 +0.06(+1.15%)
Oct 20, 2022 4.946 5.011 4.857 4.890 755,546 -0.05(-0.95%)
Oct 19, 2022 4.965 4.983 4.890 4.937 804,176 -0.08(-1.67%)
Oct 18, 2022 5.123 5.217 4.983 5.021 1,270,028 +0.00(+0.00%)
Oct 17, 2022 4.974 5.104 4.965 5.021 1,339,841 +0.13(+2.67%)
Oct 14, 2022 5.021 5.123 4.885 4.890 1,169,427 -0.22(-4.38%)
Oct 13, 2022 4.815 5.123 4.759 5.114 1,631,114 +0.19(+3.79%)
Oct 12, 2022 4.853 4.965 4.723 4.927 1,734,766 +0.07(+1.34%)
Oct 11, 2022 4.685 4.876 4.610 4.862 1,445,241 +0.19(+3.99%)
Oct 10, 2022 4.787 4.862 4.666 4.675 951,869 -0.09(-1.96%)
Oct 07, 2022 4.797 4.909 4.731 4.769 1,166,404 -0.07(-1.54%)
Oct 06, 2022 4.993 5.038 4.834 4.843 1,098,157 -0.17(-3.35%)
Oct 05, 2022 5.077 5.123 4.853 5.011 1,207,975 -0.18(-3.42%)
Oct 04, 2022 4.853 5.189 4.853 5.189 1,926,965 +0.41(+8.59%)
Oct 03, 2022 4.853 4.853 4.559 4.778 1,877,806 +0.01(+0.20%)
Sep 30, 2022 4.806 4.965 4.769 4.769 1,267,833 -0.04(-0.78%)
Sep 29, 2022 5.067 5.067 4.713 4.806 2,275,731 -0.33(-6.36%)
Sep 28, 2022 5.068 5.252 5.041 5.133 1,397,610 +0.10(+2.01%)
Sep 27, 2022 5.077 5.165 4.907 5.031 1,526,726 +0.03(+0.55%)
Sep 26, 2022 5.363 5.414 4.976 5.004 2,137,050 -0.40(-7.34%)
Sep 23, 2022 5.529 5.538 5.303 5.400 1,253,147 -0.16(-2.82%)
Sep 22, 2022 5.732 5.732 5.531 5.557 1,065,655 -0.20(-3.52%)
Sep 21, 2022 5.842 5.897 5.741 5.759 1,065,991 -0.05(-0.79%)
Sep 20, 2022 5.824 5.833 5.750 5.805 768,044 -0.07(-1.25%)
Sep 19, 2022 5.796 5.879 5.778 5.879 777,021 -0.01(-0.16%)
Sep 16, 2022 5.732 5.888 5.635 5.888 2,845,600 +0.09(+1.59%)
Sep 15, 2022 5.787 5.962 5.768 5.796 1,272,236 -0.03(-0.47%)
Sep 14, 2022 5.805 5.856 5.768 5.824 931,076 +0.05(+0.80%)
Sep 13, 2022 5.870 5.911 5.741 5.778 1,011,893 -0.21(-3.54%)
Sep 12, 2022 5.897 6.022 5.888 5.990 1,117,671 +0.16(+2.69%)
Sep 09, 2022 5.704 5.851 5.704 5.833 649,597 +0.17(+2.93%)
Sep 08, 2022 5.676 5.695 5.630 5.667 689,462 -0.04(-0.65%)
Sep 07, 2022 5.722 5.741 5.639 5.704 1,179,096 +0.00(+0.00%)
Sep 06, 2022 5.778 5.796 5.667 5.704 1,037,205 -0.04(-0.64%)
Sep 02, 2022 5.851 5.925 5.695 5.741 1,215,301 -0.09(-1.58%)
Sep 01, 2022 5.925 5.967 5.768 5.833 1,214,013 -0.11(-1.86%)
Aug 31, 2022 6.054 6.069 5.944 5.944 989,425 -0.11(-1.83%)
Aug 30, 2022 6.331 6.331 6.036 6.054 1,109,378 -0.24(-3.81%)
Aug 29, 2022 6.294 6.358 6.258 6.294 820,229 -0.03(-0.43%)
Aug 26, 2022 6.494 6.508 6.317 6.321 1,019,869 -0.13(-1.98%)
Aug 25, 2022 6.358 6.458 6.344 6.449 546,349 +0.11(+1.73%)
Aug 24, 2022 6.330 6.385 6.303 6.339 421,120 +0.02(+0.29%)
Aug 23, 2022 6.257 6.348 6.257 6.321 524,982 +0.05(+0.87%)
Aug 22, 2022 6.348 6.385 6.248 6.266 857,244 -0.15(-2.28%)
Aug 19, 2022 6.449 6.449 6.376 6.412 610,635 -0.06(-0.99%)
Aug 18, 2022 6.440 6.504 6.417 6.476 582,550 +0.04(+0.57%)
Aug 17, 2022 6.449 6.494 6.403 6.440 793,340 -0.08(-1.26%)
Aug 16, 2022 6.421 6.549 6.394 6.522 978,875 +0.14(+2.14%)
Aug 15, 2022 6.294 6.412 6.276 6.385 819,094 +0.05(+0.86%)
Aug 12, 2022 6.193 6.330 6.175 6.330 908,541 +0.16(+2.66%)
Aug 11, 2022 6.312 6.348 6.143 6.166 1,584,597 -0.15(-2.31%)
Aug 10, 2022 6.303 6.455 6.294 6.312 961,795 +0.08(+1.32%)
Aug 09, 2022 6.522 6.530 6.125 6.230 2,258,079 -0.58(-8.57%)
Aug 08, 2022 6.823 6.946 6.814 6.814 920,112 +0.02(+0.27%)
Aug 05, 2022 6.777 6.827 6.750 6.795 591,146 -0.01(-0.13%)
Aug 04, 2022 6.805 6.841 6.754 6.805 540,831 +0.02(+0.27%)
Aug 03, 2022 6.741 6.823 6.713 6.786 587,695 +0.06(+0.95%)
Aug 02, 2022 6.914 6.923 6.722 6.722 903,465 -0.24(-3.41%)
Aug 01, 2022 6.932 7.023 6.834 6.960 887,341 +0.04(+0.53%)
Jul 29, 2022 6.841 6.941 6.814 6.923 813,651 +0.08(+1.20%)
Jul 28, 2022 6.722 6.841 6.722 6.841 809,489 +0.14(+2.04%)
Jul 27, 2022 6.596 6.722 6.587 6.704 844,744 +0.13(+1.92%)
Jul 26, 2022 6.478 6.623 6.478 6.578 682,485 +0.10(+1.53%)
Jul 25, 2022 6.442 6.505 6.406 6.478 519,893 +0.07(+1.13%)
Jul 22, 2022 6.469 6.560 6.379 6.406 669,692 -0.05(-0.70%)
Jul 21, 2022 6.325 6.451 6.275 6.451 616,716 +0.13(+2.00%)
Jul 20, 2022 6.307 6.370 6.271 6.325 941,958 +0.02(+0.29%)
Jul 19, 2022 6.135 6.325 6.126 6.307 805,795 +0.21(+3.41%)
Jul 18, 2022 6.162 6.180 5.995 6.099 1,154,238 +0.00(+0.00%)
Jul 15, 2022 6.045 6.126 5.909 6.099 1,058,594 +0.15(+2.58%)
Jul 14, 2022 6.018 6.027 5.882 5.945 797,880 -0.15(-2.52%)
Jul 13, 2022 6.018 6.135 5.963 6.099 1,028,789 +0.05(+0.75%)
Jul 12, 2022 6.054 6.135 6.018 6.054 975,770 -0.02(-0.30%)
Jul 11, 2022 6.135 6.171 6.054 6.072 782,756 -0.08(-1.32%)
Jul 08, 2022 6.153 6.207 6.099 6.153 753,575 +0.00(+0.00%)
Jul 07, 2022 6.126 6.207 6.108 6.153 794,632 +0.05(+0.74%)
Jul 06, 2022 6.180 6.243 6.076 6.108 696,932 -0.08(-1.31%)
Jul 05, 2022 6.099 6.189 6.018 6.189 744,671 +0.03(+0.44%)
Jul 01, 2022 6.036 6.167 6.018 6.162 869,624 +0.10(+1.64%)
Jun 30, 2022 5.972 6.103 5.950 6.063 739,340 +0.00(+0.00%)
Jun 29, 2022 6.117 6.126 6.008 6.063 671,293 -0.05(-0.89%)
Jun 28, 2022 6.215 6.269 6.108 6.117 983,132 -0.07(-1.16%)
Jun 27, 2022 6.296 6.314 6.153 6.188 1,317,631 -0.08(-1.28%)
Jun 24, 2022 6.126 6.269 6.108 6.269 2,140,735 +0.19(+3.09%)
Jun 23, 2022 5.974 6.135 5.965 6.081 1,057,391 +0.11(+1.80%)
Jun 22, 2022 5.884 6.027 5.884 5.974 1,148,896 +0.06(+1.06%)
Jun 21, 2022 5.902 5.965 5.832 5.911 1,297,627 +0.10(+1.69%)
Jun 17, 2022 5.652 5.822 5.612 5.813 2,663,137 +0.27(+4.84%)
Jun 16, 2022 5.670 5.732 5.473 5.545 1,705,936 -0.21(-3.73%)
Jun 15, 2022 5.661 5.840 5.589 5.759 1,667,631 +0.15(+2.71%)
Jun 14, 2022 5.768 5.777 5.545 5.607 1,804,064 -0.15(-2.64%)
Jun 13, 2022 6.108 6.126 5.714 5.759 1,775,123 -0.47(-7.47%)
Jun 10, 2022 6.314 6.323 6.171 6.224 920,678 -0.13(-1.97%)
Jun 09, 2022 6.493 6.519 6.349 6.349 1,154,132 -0.16(-2.47%)
Jun 08, 2022 6.618 6.618 6.448 6.510 1,120,197 -0.12(-1.75%)
Jun 07, 2022 6.519 6.627 6.466 6.627 1,152,073 +0.05(+0.82%)
Jun 06, 2022 6.680 6.685 6.555 6.573 623,804 -0.05(-0.81%)
Jun 03, 2022 6.618 6.686 6.555 6.627 1,007,347 -0.04(-0.54%)
Jun 02, 2022 6.573 6.662 6.484 6.662 1,100,827 +0.12(+1.78%)
Jun 01, 2022 6.609 6.627 6.466 6.546 1,136,866 -0.06(-0.95%)
May 31, 2022 6.618 6.636 6.537 6.609 1,522,721 -0.04(-0.54%)
May 27, 2022 6.627 6.671 6.573 6.645 1,270,447 +0.04(+0.68%)
May 26, 2022 6.529 6.635 6.494 6.600 942,964 +0.12(+1.78%)
May 25, 2022 6.494 6.520 6.440 6.485 955,376 +0.00(+0.00%)
May 24, 2022 6.485 6.502 6.325 6.485 1,411,401 +0.05(+0.83%)
May 23, 2022 6.352 6.467 6.299 6.431 1,393,413 +0.12(+1.97%)
May 20, 2022 6.396 6.396 6.201 6.307 1,018,056 -0.02(-0.28%)
May 19, 2022 6.467 6.494 6.316 6.325 1,412,248 -0.18(-2.72%)
May 18, 2022 6.680 6.715 6.471 6.502 1,195,904 -0.20(-3.04%)
May 17, 2022 6.644 6.755 6.609 6.706 941,922 +0.13(+2.02%)
May 16, 2022 6.556 6.675 6.538 6.573 1,210,388 +0.00(+0.00%)
May 13, 2022 6.467 6.595 6.423 6.573 1,116,917 +0.16(+2.49%)
May 12, 2022 6.378 6.423 6.254 6.414 1,404,540 +0.03(+0.42%)
May 11, 2022 6.334 6.556 6.299 6.387 1,318,574 +0.04(+0.70%)
May 10, 2022 6.662 6.680 6.192 6.343 2,080,496 -0.44(-6.53%)
May 09, 2022 6.954 6.954 6.742 6.786 1,334,815 -0.22(-3.16%)
May 06, 2022 7.016 7.105 6.945 7.007 809,321 -0.05(-0.75%)
May 05, 2022 7.176 7.176 7.016 7.060 940,377 -0.15(-2.09%)
May 04, 2022 7.096 7.211 6.916 7.211 1,140,433 +0.09(+1.24%)
May 03, 2022 6.954 7.154 6.945 7.122 1,041,190 +0.19(+2.68%)
May 02, 2022 6.936 6.998 6.839 6.936 1,313,424 +0.02(+0.26%)
Apr 29, 2022 7.114 7.140 6.901 6.919 1,128,590 -0.19(-2.62%)
Apr 28, 2022 7.052 7.131 6.963 7.105 665,817 +0.11(+1.52%)
Apr 27, 2022 7.060 7.086 6.981 6.998 880,033 -0.01(-0.13%)
Apr 26, 2022 7.148 7.174 6.998 7.007 1,134,321 -0.17(-2.33%)
Apr 25, 2022 7.157 7.178 7.016 7.174 979,439 -0.01(-0.12%)
Apr 22, 2022 7.306 7.323 7.165 7.183 657,127 -0.12(-1.68%)
Apr 21, 2022 7.420 7.459 7.279 7.306 694,891 -0.07(-0.95%)
Apr 20, 2022 7.227 7.429 7.227 7.376 679,621 +0.15(+2.07%)
Apr 19, 2022 7.376 7.420 7.214 7.227 1,357,445 -0.16(-2.14%)
Apr 18, 2022 7.464 7.508 7.367 7.385 620,831 -0.10(-1.29%)
Apr 14, 2022 7.402 7.508 7.385 7.481 698,212 +0.08(+1.07%)
Apr 13, 2022 7.297 7.420 7.297 7.402 629,949 +0.08(+1.08%)
Apr 12, 2022 7.358 7.420 7.284 7.323 733,552 -0.01(-0.12%)
Apr 11, 2022 7.332 7.438 7.315 7.332 795,705 +0.00(+0.00%)
Apr 08, 2022 7.323 7.416 7.279 7.332 1,039,643 +0.01(+0.12%)
Apr 07, 2022 7.464 7.508 7.279 7.323 1,066,730 -0.11(-1.42%)
Apr 06, 2022 7.490 7.517 7.394 7.429 796,521 -0.07(-0.94%)
Apr 05, 2022 7.631 7.692 7.486 7.499 506,867 -0.12(-1.61%)
Apr 04, 2022 7.710 7.710 7.477 7.622 858,960 -0.04(-0.57%)
Apr 01, 2022 7.657 7.705 7.565 7.666 855,936 +0.07(+0.92%)
Mar 31, 2022 7.622 7.657 7.569 7.596 998,284 +0.02(+0.23%)
Mar 30, 2022 7.762 7.762 7.543 7.578 910,019 -0.18(-2.27%)
Mar 29, 2022 7.553 7.762 7.544 7.754 1,204,681 +0.27(+3.61%)
Mar 28, 2022 7.562 7.571 7.449 7.484 999,506 -0.04(-0.58%)
Mar 25, 2022 7.396 7.536 7.373 7.527 898,400 +0.15(+2.01%)
Mar 24, 2022 7.362 7.392 7.283 7.379 573,891 +0.06(+0.83%)
Mar 23, 2022 7.335 7.405 7.270 7.318 883,327 -0.03(-0.36%)
Mar 22, 2022 7.327 7.410 7.292 7.344 656,133 +0.07(+0.96%)
Mar 21, 2022 7.396 7.423 7.248 7.274 943,887 -0.10(-1.42%)
Mar 18, 2022 7.353 7.396 7.292 7.379 2,015,126 +0.03(+0.47%)
Mar 17, 2022 7.257 7.362 7.222 7.344 739,095 +0.04(+0.60%)
Mar 16, 2022 7.240 7.309 7.187 7.301 1,058,706 +0.15(+2.07%)
Mar 15, 2022 7.187 7.231 7.083 7.153 1,078,327 +0.05(+0.74%)
Mar 14, 2022 7.240 7.279 7.074 7.100 1,186,552 -0.07(-0.97%)
Mar 11, 2022 7.205 7.248 7.157 7.170 585,832 -0.02(-0.24%)
Mar 10, 2022 7.100 7.187 7.074 7.187 659,970 -0.01(-0.12%)
Mar 09, 2022 7.257 7.309 7.179 7.196 777,381 +0.03(+0.49%)
Mar 08, 2022 6.874 7.222 6.865 7.161 1,481,801 +0.30(+4.31%)
Mar 07, 2022 7.022 7.031 6.848 6.865 2,218,149 -0.17(-2.48%)
Mar 04, 2022 7.100 7.135 6.996 7.039 1,195,179 -0.12(-1.70%)
Mar 03, 2022 7.240 7.257 7.135 7.161 922,145 -0.09(-1.20%)
Mar 02, 2022 7.283 7.318 7.179 7.248 1,233,050 -0.05(-0.72%)
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.