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 (%)
Dec 31, 2020 8.062 8.062 8.062 542,825 +0.01(+0.10%)
Dec 30, 2020 8.141 8.165 8.018 8.054 542,825 -0.06(-0.78%)
Dec 29, 2020 8.196 8.196 8.086 8.117 474,890 -0.03(-0.39%)
Dec 28, 2020 8.078 8.211 8.070 8.149 682,630 +0.11(+1.37%)
Dec 24, 2020 8.078 8.078 7.991 8.039 167,349 +0.02(+0.20%)
Dec 23, 2020 8.062 8.094 7.991 8.023 534,893 +0.00(+0.00%)
Dec 22, 2020 8.078 8.117 7.984 8.023 488,956 -0.05(-0.68%)
Dec 21, 2020 8.078 8.125 7.984 8.078 768,174 -0.02(-0.19%)
Dec 18, 2020 8.196 8.204 8.086 8.094 1,750,486 -0.09(-1.15%)
Dec 17, 2020 8.196 8.204 8.137 8.188 450,412 +0.02(+0.29%)
Dec 16, 2020 8.180 8.243 8.160 8.164 808,525 -0.05(-0.67%)
Dec 15, 2020 8.086 8.235 8.086 8.219 521,769 +0.13(+1.65%)
Dec 14, 2020 8.156 8.243 8.078 8.086 588,619 -0.07(-0.87%)
Dec 11, 2020 8.149 8.235 8.117 8.156 469,087 -0.04(-0.48%)
Dec 10, 2020 8.172 8.211 8.070 8.196 505,260 +0.03(+0.38%)
Dec 09, 2020 8.211 8.211 8.109 8.164 462,645 -0.01(-0.10%)
Dec 08, 2020 8.094 8.211 8.070 8.172 516,601 +0.04(+0.48%)
Dec 07, 2020 8.219 8.219 8.086 8.133 589,732 -0.09(-1.15%)
Dec 04, 2020 8.211 8.251 8.149 8.227 1,194,861 +0.09(+1.16%)
Dec 03, 2020 8.109 8.211 8.046 8.133 732,174 +0.02(+0.29%)
Dec 02, 2020 7.976 8.156 7.976 8.109 968,614 +0.11(+1.38%)
Dec 01, 2020 7.952 8.070 7.905 7.999 656,355 +0.02(+0.30%)
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%)
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.