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 (%)
Nov 30, 2020 8.164 8.172 7.897 7.976 1,055,511 -0.19(-2.31%)
Nov 27, 2020 8.133 8.196 8.094 8.164 433,708 +0.02(+0.29%)
Nov 25, 2020 8.102 8.164 8.016 8.141 651,130 +0.07(+0.87%)
Nov 24, 2020 7.961 8.141 7.956 8.070 1,169,275 +0.17(+2.18%)
Nov 23, 2020 7.813 7.961 7.797 7.899 768,884 +0.09(+1.10%)
Nov 20, 2020 7.875 7.898 7.789 7.813 684,922 -0.09(-1.19%)
Nov 19, 2020 7.820 7.922 7.785 7.906 736,658 +0.05(+0.70%)
Nov 18, 2020 7.984 8.000 7.844 7.852 621,026 -0.11(-1.37%)
Nov 17, 2020 7.969 8.008 7.938 7.961 453,566 -0.05(-0.59%)
Nov 16, 2020 7.852 8.008 7.820 8.008 996,358 +0.04(+0.49%)
Nov 13, 2020 7.906 8.008 7.875 7.969 702,201 +0.16(+2.10%)
Nov 12, 2020 7.945 7.945 7.703 7.805 415,640 -0.16(-2.06%)
Nov 11, 2020 8.016 8.047 7.813 7.969 538,675 -0.07(-0.87%)
Nov 10, 2020 8.086 8.086 7.899 8.039 1,280,922 +0.14(+1.78%)
Nov 09, 2020 8.008 8.063 7.875 7.899 1,373,133 +0.16(+2.02%)
Nov 06, 2020 7.914 7.922 7.719 7.742 429,820 -0.14(-1.78%)
Nov 05, 2020 7.820 7.961 7.820 7.883 399,172 +0.06(+0.80%)
Nov 04, 2020 7.930 7.969 7.774 7.820 374,270 -0.17(-2.15%)
Nov 03, 2020 7.945 8.004 7.922 7.992 755,592 +0.08(+0.99%)
Nov 02, 2020 7.906 7.930 7.742 7.914 623,371 +0.12(+1.60%)
Oct 30, 2020 7.813 7.953 7.750 7.789 673,146 -0.06(-0.80%)
Oct 29, 2020 7.609 7.867 7.555 7.852 490,943 +0.20(+2.55%)
Oct 28, 2020 7.532 7.750 7.532 7.656 575,378 +0.02(+0.31%)
Oct 27, 2020 7.711 7.781 7.602 7.633 372,037 -0.07(-0.91%)
Oct 26, 2020 7.905 7.909 7.656 7.703 454,812 -0.25(-3.12%)
Oct 23, 2020 7.959 7.967 7.913 7.951 517,319 +0.03(+0.39%)
Oct 22, 2020 7.881 7.951 7.827 7.920 541,698 +0.08(+0.99%)
Oct 21, 2020 7.835 7.920 7.804 7.843 447,156 +0.06(+0.80%)
Oct 20, 2020 7.718 7.812 7.680 7.781 519,517 +0.12(+1.62%)
Oct 19, 2020 7.812 7.889 7.649 7.656 443,158 -0.16(-2.09%)
Oct 16, 2020 7.819 7.951 7.734 7.819 425,368 -0.14(-1.76%)
Oct 15, 2020 7.750 7.959 7.726 7.959 374,542 +0.20(+2.60%)
Oct 14, 2020 7.920 7.951 7.750 7.757 565,701 -0.15(-1.87%)
Oct 13, 2020 7.982 8.029 7.889 7.905 355,253 -0.13(-1.64%)
Oct 12, 2020 7.998 8.068 7.936 8.037 551,896 +0.10(+1.27%)
Oct 09, 2020 8.014 8.091 7.850 7.936 362,909 -0.01(-0.10%)
Oct 08, 2020 7.990 8.091 7.920 7.944 724,866 +0.03(+0.39%)
Oct 07, 2020 7.804 7.936 7.718 7.913 705,720 +0.20(+2.62%)
Oct 06, 2020 7.944 8.014 7.687 7.711 709,169 -0.21(-2.65%)
Oct 05, 2020 7.881 7.959 7.819 7.920 714,207 +0.07(+0.89%)
Oct 02, 2020 7.664 7.893 7.664 7.850 597,808 +0.08(+1.00%)
Oct 01, 2020 7.649 7.804 7.585 7.773 665,033 +0.12(+1.52%)
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.