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 (%)
Jun 30, 2021 8.725 8.782 8.688 8.708 872,646 -0.03(-0.38%)
Jun 29, 2021 8.815 8.840 8.729 8.741 646,907 -0.07(-0.75%)
Jun 28, 2021 8.872 8.889 8.774 8.807 987,304 -0.02(-0.19%)
Jun 25, 2021 8.864 8.897 8.799 8.823 2,065,038 -0.03(-0.37%)
Jun 24, 2021 8.807 8.864 8.766 8.856 580,660 +0.07(+0.84%)
Jun 23, 2021 8.831 8.848 8.774 8.782 639,922 -0.01(-0.09%)
Jun 22, 2021 8.807 8.831 8.709 8.790 680,843 -0.02(-0.28%)
Jun 21, 2021 8.750 8.848 8.725 8.815 654,972 +0.09(+1.03%)
Jun 18, 2021 8.880 8.905 8.660 8.725 1,704,681 -0.21(-2.38%)
Jun 17, 2021 9.068 9.068 8.816 8.938 912,063 -0.09(-1.00%)
Jun 16, 2021 8.987 9.056 8.958 9.027 993,296 +0.05(+0.55%)
Jun 15, 2021 9.019 9.036 8.897 8.978 889,533 -0.01(-0.09%)
Jun 14, 2021 8.995 9.046 8.970 8.987 1,015,739 +0.02(+0.18%)
Jun 11, 2021 8.987 8.987 8.905 8.970 885,104 +0.04(+0.46%)
Jun 10, 2021 8.962 8.995 8.921 8.929 1,380,804 -0.01(-0.09%)
Jun 09, 2021 8.946 8.995 8.921 8.938 1,377,170 +0.02(+0.18%)
Jun 08, 2021 8.864 8.952 8.831 8.921 1,894,958 +0.07(+0.83%)
Jun 07, 2021 8.635 8.848 8.570 8.848 2,535,216 +0.26(+3.04%)
Jun 04, 2021 8.570 8.586 8.496 8.586 891,915 +0.04(+0.48%)
Jun 03, 2021 8.529 8.574 8.464 8.545 1,086,153 +0.02(+0.29%)
Jun 02, 2021 8.513 8.545 8.439 8.521 980,525 +0.06(+0.68%)
Jun 01, 2021 8.456 8.529 8.434 8.464 804,297 +0.06(+0.68%)
May 28, 2021 8.480 8.480 8.398 8.407 471,303 -0.04(-0.48%)
May 27, 2021 8.496 8.509 8.447 8.447 561,912 +0.01(+0.10%)
May 26, 2021 8.317 8.447 8.285 8.439 743,914 +0.13(+1.56%)
May 25, 2021 8.480 8.516 8.309 8.309 892,262 -0.14(-1.63%)
May 24, 2021 8.399 8.472 8.358 8.447 897,102 +0.09(+1.07%)
May 21, 2021 8.391 8.423 8.354 8.358 511,707 +0.01(+0.10%)
May 20, 2021 8.309 8.370 8.253 8.350 1,353,227 +0.06(+0.68%)
May 19, 2021 8.244 8.309 8.139 8.293 1,396,091 +0.01(+0.10%)
May 18, 2021 8.228 8.358 8.204 8.285 988,231 +0.06(+0.69%)
May 17, 2021 8.244 8.281 8.155 8.228 1,275,716 -0.01(-0.10%)
May 14, 2021 8.212 8.317 8.196 8.236 1,069,701 +0.05(+0.59%)
May 13, 2021 8.033 8.220 8.017 8.188 1,800,713 +0.20(+2.54%)
May 12, 2021 8.107 8.155 7.977 7.985 2,059,073 -0.06(-0.71%)
May 11, 2021 8.366 8.439 7.993 8.042 3,279,614 -0.46(-5.44%)
May 10, 2021 8.683 8.748 8.488 8.504 1,500,130 -0.17(-1.96%)
May 07, 2021 8.601 8.683 8.585 8.675 618,804 +0.06(+0.75%)
May 06, 2021 8.601 8.626 8.524 8.610 850,835 +0.00(+0.00%)
May 05, 2021 8.626 8.767 8.585 8.610 1,284,266 -0.03(-0.38%)
May 04, 2021 8.804 8.812 8.634 8.642 870,772 -0.15(-1.75%)
May 03, 2021 8.796 8.829 8.739 8.796 755,400 +0.05(+0.56%)
Apr 30, 2021 8.804 8.853 8.731 8.748 1,017,177 -0.08(-0.92%)
Apr 29, 2021 8.877 8.907 8.804 8.829 856,819 +0.01(+0.09%)
Apr 28, 2021 8.788 8.869 8.772 8.821 1,468,072 +0.06(+0.64%)
Apr 27, 2021 8.684 8.780 8.675 8.764 906,572 +0.08(+0.93%)
Apr 26, 2021 8.748 8.778 8.684 8.684 688,197 -0.02(-0.28%)
Apr 23, 2021 8.627 8.756 8.603 8.708 693,069 +0.11(+1.31%)
Apr 22, 2021 8.675 8.724 8.595 8.595 694,052 -0.05(-0.56%)
Apr 21, 2021 8.546 8.651 8.502 8.643 978,161 +0.08(+0.94%)
Apr 20, 2021 8.684 8.764 8.514 8.563 1,334,252 -0.09(-1.03%)
Apr 19, 2021 8.700 8.734 8.603 8.651 1,180,746 -0.05(-0.56%)
Apr 16, 2021 8.708 8.748 8.675 8.700 929,838 +0.04(+0.47%)
Apr 15, 2021 8.708 8.728 8.623 8.659 657,672 +0.00(+0.00%)
Apr 14, 2021 8.764 8.813 8.659 8.659 777,343 -0.07(-0.83%)
Apr 13, 2021 8.675 8.748 8.627 8.732 1,060,960 +0.09(+1.03%)
Apr 12, 2021 8.587 8.675 8.587 8.643 944,988 +0.05(+0.56%)
Apr 09, 2021 8.571 8.622 8.538 8.595 3,946,574 +0.02(+0.28%)
Apr 08, 2021 8.498 8.579 8.408 8.571 1,389,343 +0.10(+1.24%)
Apr 07, 2021 8.474 8.474 8.369 8.466 1,062,372 +0.04(+0.48%)
Apr 06, 2021 8.522 8.546 8.401 8.426 685,517 -0.06(-0.76%)
Apr 05, 2021 8.466 8.514 8.417 8.490 1,343,734 +0.03(+0.38%)
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.