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 (%)
Sep 30, 2021 8.393 8.422 8.267 8.275 1,196,670 -0.09(-1.10%)
Sep 29, 2021 8.401 8.456 8.351 8.367 981,045 -0.03(-0.30%)
Sep 28, 2021 8.509 8.509 8.384 8.393 1,027,990 -0.08(-0.98%)
Sep 27, 2021 8.459 8.584 8.459 8.476 907,274 +0.02(+0.20%)
Sep 24, 2021 8.459 8.493 8.426 8.459 908,323 -0.03(-0.29%)
Sep 23, 2021 8.501 8.543 8.459 8.484 722,390 +0.05(+0.59%)
Sep 22, 2021 8.459 8.518 8.418 8.434 634,279 +0.01(+0.10%)
Sep 21, 2021 8.484 8.501 8.386 8.426 747,146 -0.01(-0.10%)
Sep 20, 2021 8.443 8.478 8.334 8.434 1,181,668 -0.07(-0.78%)
Sep 17, 2021 8.543 8.568 8.480 8.501 1,719,771 -0.03(-0.29%)
Sep 16, 2021 8.518 8.568 8.493 8.526 669,074 +0.01(+0.10%)
Sep 15, 2021 8.484 8.543 8.458 8.518 700,568 +0.08(+0.89%)
Sep 14, 2021 8.593 8.613 8.434 8.443 1,194,459 -0.15(-1.75%)
Sep 13, 2021 8.601 8.651 8.568 8.593 624,930 +0.02(+0.19%)
Sep 10, 2021 8.643 8.668 8.559 8.576 708,418 -0.02(-0.19%)
Sep 09, 2021 8.593 8.655 8.563 8.593 745,875 -0.01(-0.10%)
Sep 08, 2021 8.668 8.709 8.576 8.601 959,131 -0.07(-0.77%)
Sep 07, 2021 8.768 8.768 8.668 8.668 813,093 -0.10(-1.14%)
Sep 03, 2021 8.726 8.768 8.680 8.768 595,591 +0.03(+0.38%)
Sep 02, 2021 8.826 8.826 8.726 8.734 573,214 -0.08(-0.85%)
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.