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%)
Jul 01, 2020 7.180 7.378 7.111 7.157 944,488 -0.06(-0.84%)
Jun 30, 2020 7.248 7.362 7.088 7.218 1,186,083 -0.11(-1.46%)
Jun 29, 2020 6.966 7.355 6.936 7.324 1,504,466 +0.43(+6.31%)
Jun 26, 2020 7.586 7.666 6.738 6.890 23,785,132 -0.79(-10.34%)
Jun 25, 2020 7.397 7.745 7.359 7.685 2,581,896 +0.26(+3.57%)
Jun 24, 2020 7.564 7.670 7.352 7.420 1,926,942 -0.21(-2.78%)
Jun 23, 2020 7.662 7.776 7.537 7.632 1,349,393 -0.02(-0.30%)
Jun 22, 2020 7.829 7.874 7.624 7.655 1,809,994 -0.32(-3.99%)
Jun 19, 2020 7.723 8.132 7.708 7.973 14,972,145 +0.25(+3.24%)
Jun 18, 2020 7.412 7.783 7.405 7.723 2,675,615 +0.23(+3.13%)
Jun 17, 2020 7.458 7.571 7.390 7.488 1,191,236 +0.02(+0.30%)
Jun 16, 2020 7.488 7.541 7.344 7.465 1,805,601 +0.17(+2.28%)
Jun 15, 2020 7.238 7.427 7.109 7.299 1,869,255 -0.01(-0.10%)
Jun 12, 2020 7.140 7.420 7.087 7.306 1,446,642 +0.43(+6.28%)
Jun 11, 2020 7.193 7.261 6.807 6.875 1,109,810 -0.56(-7.54%)
Jun 10, 2020 7.450 7.518 7.231 7.435 1,188,497 -0.05(-0.71%)
Jun 09, 2020 7.420 7.518 7.155 7.488 937,135 +0.02(+0.20%)
Jun 08, 2020 7.412 7.647 7.367 7.473 1,679,009 +0.23(+3.13%)
Jun 05, 2020 7.571 7.715 7.223 7.246 1,406,094 -0.25(-3.33%)
Jun 04, 2020 7.102 7.541 7.019 7.496 1,177,817 +0.11(+1.54%)
Jun 03, 2020 7.079 7.518 7.026 7.382 1,024,276 +0.42(+5.98%)
Jun 02, 2020 6.867 7.155 6.784 6.966 980,585 +0.14(+2.00%)
Jun 01, 2020 6.625 6.966 6.557 6.829 1,318,852 +0.21(+3.20%)
May 29, 2020 6.443 6.708 6.405 6.617 2,501,411 +0.10(+1.51%)
May 28, 2020 6.436 6.557 6.398 6.519 912,181 +0.11(+1.65%)
May 27, 2020 6.180 6.435 6.135 6.413 878,558 +0.38(+6.23%)
May 26, 2020 6.022 6.187 6.014 6.037 587,020 +0.12(+2.03%)
May 22, 2020 5.917 5.939 5.759 5.917 392,920 +0.03(+0.51%)
May 21, 2020 5.789 5.939 5.789 5.887 526,639 +0.11(+1.82%)
May 20, 2020 5.887 6.067 5.751 5.781 1,146,568 -0.01(-0.13%)
May 19, 2020 5.646 5.842 5.593 5.789 1,271,821 +0.14(+2.39%)
May 18, 2020 5.669 5.781 5.635 5.654 1,346,152 +0.17(+3.01%)
May 15, 2020 5.578 5.645 5.390 5.488 993,074 -0.05(-0.95%)
May 14, 2020 5.706 5.751 5.345 5.541 1,002,816 -0.24(-4.16%)
May 13, 2020 5.887 5.999 5.759 5.781 1,305,232 -0.18(-3.03%)
May 12, 2020 6.127 6.202 5.902 5.962 1,141,503 -0.17(-2.70%)
May 11, 2020 6.240 6.300 5.954 6.127 824,926 -0.11(-1.81%)
May 08, 2020 6.037 6.413 6.037 6.240 1,141,516 +0.27(+4.53%)
May 07, 2020 6.037 6.172 5.954 5.969 471,875 +0.00(+0.00%)
May 06, 2020 6.232 6.323 5.954 5.969 524,779 -0.20(-3.29%)
May 05, 2020 6.202 6.420 6.172 6.172 628,789 -0.01(-0.12%)
May 04, 2020 5.999 6.240 5.879 6.180 1,031,364 +0.14(+2.24%)
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.