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 (%)
Aug 31, 2020 7.626 7.633 7.549 7.564 581,589 -0.15(-2.00%)
Aug 28, 2020 7.687 7.724 7.595 7.718 268,581 +0.04(+0.50%)
Aug 27, 2020 7.718 7.787 7.542 7.680 525,603 +0.03(+0.40%)
Aug 26, 2020 7.710 7.756 7.588 7.649 302,387 -0.06(-0.80%)
Aug 25, 2020 7.787 7.803 7.600 7.710 355,281 -0.02(-0.30%)
Aug 24, 2020 7.534 7.733 7.480 7.733 622,479 +0.28(+3.70%)
Aug 21, 2020 7.411 7.565 7.411 7.457 421,528 -0.02(-0.21%)
Aug 20, 2020 7.427 7.519 7.427 7.473 259,868 -0.03(-0.41%)
Aug 19, 2020 7.687 7.687 7.488 7.503 279,928 -0.18(-2.40%)
Aug 18, 2020 7.641 7.803 7.641 7.687 509,051 -0.02(-0.30%)
Aug 17, 2020 7.611 7.718 7.565 7.710 311,624 +0.05(+0.70%)
Aug 14, 2020 7.549 7.749 7.496 7.657 494,129 +0.11(+1.42%)
Aug 13, 2020 7.503 7.703 7.503 7.549 320,107 -0.02(-0.30%)
Aug 12, 2020 7.442 7.634 7.442 7.572 577,043 +0.21(+2.81%)
Aug 11, 2020 7.626 7.710 7.335 7.365 670,126 -0.28(-3.61%)
Aug 10, 2020 7.595 7.756 7.511 7.641 928,561 +0.08(+1.12%)
Aug 07, 2020 7.396 7.565 7.342 7.557 573,508 +0.12(+1.65%)
Aug 06, 2020 7.335 7.538 7.327 7.434 483,194 +0.07(+0.94%)
Aug 05, 2020 7.204 7.365 7.173 7.365 701,971 +0.18(+2.56%)
Aug 04, 2020 7.120 7.212 6.966 7.181 471,904 +0.06(+0.86%)
Aug 03, 2020 7.035 7.150 6.943 7.120 828,165 +0.05(+0.65%)
Jul 31, 2020 7.020 7.074 6.836 7.074 712,453 -0.01(-0.11%)
Jul 30, 2020 7.012 7.081 6.936 7.081 459,536 -0.05(-0.75%)
Jul 29, 2020 7.158 7.211 7.074 7.135 641,245 +0.02(+0.21%)
Jul 28, 2020 7.021 7.173 7.021 7.120 464,981 +0.02(+0.21%)
Jul 27, 2020 6.975 7.143 6.929 7.105 498,814 +0.11(+1.64%)
Jul 24, 2020 7.265 7.417 6.967 6.990 740,925 -0.31(-4.28%)
Jul 23, 2020 7.257 7.440 7.249 7.303 485,293 +0.05(+0.63%)
Jul 22, 2020 7.013 7.345 7.013 7.257 643,313 +0.21(+3.03%)
Jul 21, 2020 7.059 7.112 6.952 7.044 540,251 +0.01(+0.11%)
Jul 20, 2020 7.066 7.127 6.922 7.036 445,282 -0.11(-1.60%)
Jul 17, 2020 7.059 7.219 7.051 7.150 519,487 +0.07(+0.97%)
Jul 16, 2020 6.975 7.158 6.929 7.082 782,160 +0.05(+0.65%)
Jul 15, 2020 7.066 7.097 6.929 7.036 1,065,850 +0.11(+1.65%)
Jul 14, 2020 6.754 6.937 6.723 6.922 768,882 +0.17(+2.48%)
Jul 13, 2020 6.914 7.143 6.723 6.754 938,237 -0.07(-1.01%)
Jul 10, 2020 6.655 6.847 6.647 6.822 1,379,265 +0.17(+2.52%)
Jul 09, 2020 6.937 6.952 6.647 6.655 1,122,444 -0.30(-4.28%)
Jul 08, 2020 6.815 7.066 6.807 6.952 1,209,783 +0.15(+2.24%)
Jul 07, 2020 6.983 6.990 6.784 6.800 577,582 -0.24(-3.46%)
Jul 06, 2020 7.188 7.295 6.891 7.044 1,761,074 -0.08(-1.07%)
Jul 02, 2020 7.333 7.364 7.024 7.120 699,865 -0.04(-0.53%)
Jul 01, 2020 7.181 7.379 7.112 7.158 944,324 -0.06(-0.84%)
Jun 30, 2020 7.249 7.364 7.089 7.219 1,185,878 -0.11(-1.46%)
Jun 29, 2020 6.967 7.356 6.937 7.326 1,504,206 +0.43(+6.31%)
Jun 26, 2020 7.588 7.667 6.740 6.891 23,781,008 -0.80(-10.34%)
Jun 25, 2020 7.398 7.747 7.361 7.686 2,581,448 +0.27(+3.57%)
Jun 24, 2020 7.565 7.671 7.353 7.421 1,926,608 -0.21(-2.78%)
Jun 23, 2020 7.664 7.777 7.539 7.633 1,349,159 -0.02(-0.30%)
Jun 22, 2020 7.830 7.876 7.626 7.656 1,809,680 -0.32(-3.99%)
Jun 19, 2020 7.724 8.133 7.709 7.974 14,969,549 +0.25(+3.24%)
Jun 18, 2020 7.414 7.785 7.406 7.724 2,675,151 +0.23(+3.13%)
Jun 17, 2020 7.459 7.573 7.391 7.489 1,191,029 +0.02(+0.30%)
Jun 16, 2020 7.489 7.542 7.345 7.467 1,805,288 +0.17(+2.28%)
Jun 15, 2020 7.239 7.429 7.111 7.300 1,868,930 -0.01(-0.10%)
Jun 12, 2020 7.141 7.421 7.088 7.308 1,446,391 +0.43(+6.28%)
Jun 11, 2020 7.194 7.262 6.808 6.876 1,109,618 -0.56(-7.54%)
Jun 10, 2020 7.451 7.520 7.232 7.436 1,188,291 -0.05(-0.71%)
Jun 09, 2020 7.421 7.520 7.156 7.489 936,973 +0.02(+0.20%)
Jun 08, 2020 7.414 7.648 7.368 7.474 1,678,718 +0.23(+3.13%)
Jun 05, 2020 7.573 7.717 7.224 7.247 1,405,850 -0.25(-3.33%)
Jun 04, 2020 7.103 7.542 7.020 7.497 1,177,613 +0.11(+1.54%)
Jun 03, 2020 7.080 7.520 7.027 7.383 1,024,098 +0.42(+5.98%)
Jun 02, 2020 6.868 7.156 6.785 6.967 980,415 +0.14(+2.00%)
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.