Indicators

Broadmark Realty Capital Inc (NY: BRMK )

4.820 UNCHANGED

Last Price Updated: 7:00 PM EDT, May 30, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	8.163	8.171	7.896	7.974	1,055,694	-0.19(-2.31%)
Nov 27, 2020	8.131	8.194	8.092	8.163	433,783	+0.02(+0.29%)
Nov 25, 2020	8.100	8.163	8.014	8.139	651,243	+0.07(+0.87%)
Nov 24, 2020	7.960	8.139	7.955	8.069	1,169,477	+0.17(+2.18%)
Nov 23, 2020	7.811	7.960	7.796	7.897	769,017	+0.09(+1.10%)
Nov 20, 2020	7.874	7.897	7.788	7.811	685,040	-0.09(-1.19%)
Nov 19, 2020	7.819	7.921	7.784	7.905	736,785	+0.05(+0.70%)
Nov 18, 2020	7.983	7.999	7.842	7.850	621,134	-0.11(-1.37%)
Nov 17, 2020	7.967	8.006	7.936	7.960	453,645	-0.05(-0.59%)
Nov 16, 2020	7.850	8.006	7.819	8.006	996,531	+0.04(+0.49%)
Nov 13, 2020	7.905	8.006	7.874	7.967	702,323	+0.16(+2.10%)
Nov 12, 2020	7.944	7.944	7.702	7.803	415,712	-0.16(-2.06%)
Nov 11, 2020	8.014	8.046	7.811	7.967	538,769	-0.07(-0.87%)
Nov 10, 2020	8.085	8.085	7.897	8.038	1,281,144	+0.14(+1.78%)
Nov 09, 2020	8.006	8.061	7.874	7.897	1,373,371	+0.16(+2.02%)
Nov 06, 2020	7.913	7.921	7.717	7.741	429,894	-0.14(-1.78%)
Nov 05, 2020	7.819	7.960	7.819	7.882	399,241	+0.06(+0.80%)
Nov 04, 2020	7.928	7.967	7.772	7.819	374,334	-0.17(-2.15%)
Nov 03, 2020	7.944	8.003	7.921	7.991	755,723	+0.08(+0.99%)

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.