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, 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%)
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.