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, 2021 7.873 7.873 7.660 7.660 2,096,108 -0.23(-2.91%)
Nov 29, 2021 8.128 8.146 7.873 7.890 1,699,090 -0.18(-2.22%)
Nov 26, 2021 8.195 8.195 7.904 8.068 1,356,521 -0.18(-2.15%)
Nov 24, 2021 8.254 8.288 8.179 8.246 767,538 -0.04(-0.51%)
Nov 23, 2021 8.313 8.339 8.237 8.288 1,071,969 -0.01(-0.10%)
Nov 22, 2021 8.271 8.313 8.136 8.296 1,256,671 +0.06(+0.72%)
Nov 19, 2021 8.288 8.296 8.212 8.237 1,039,346 -0.07(-0.81%)
Nov 18, 2021 8.423 8.334 8.271 8.305 1,994,573 -0.12(-1.40%)
Nov 17, 2021 8.448 8.448 8.372 8.423 1,126,563 -0.03(-0.40%)
Nov 16, 2021 8.482 8.508 8.423 8.457 1,216,807 -0.03(-0.30%)
Nov 15, 2021 8.567 8.567 8.457 8.482 1,001,505 -0.04(-0.50%)
Nov 12, 2021 8.643 8.681 8.516 8.525 700,693 -0.12(-1.37%)
Nov 11, 2021 8.668 8.693 8.601 8.643 563,334 +0.00(+0.00%)
Nov 10, 2021 8.685 8.643 614,619 -0.03(-0.39%)
Nov 09, 2021 8.719 8.786 8.575 8.677 1,043,466 -0.16(-1.82%)
Nov 08, 2021 8.829 8.837 8.778 8.837 458,522 +0.02(+0.19%)
Nov 05, 2021 8.770 8.862 8.761 8.820 879,196 +0.10(+1.16%)
Nov 04, 2021 8.744 8.803 8.685 8.719 467,280 -0.03(-0.29%)
Nov 03, 2021 8.660 8.786 8.647 8.744 649,310 +0.08(+0.88%)
Nov 02, 2021 8.770 8.770 8.630 8.668 525,187 -0.12(-1.35%)
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.