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%)
Jun 01, 2020 6.626 6.967 6.558 6.831 1,318,623 +0.21(+3.20%)
May 29, 2020 6.444 6.709 6.406 6.618 2,500,977 +0.10(+1.51%)
May 28, 2020 6.437 6.558 6.399 6.520 912,022 +0.11(+1.65%)
May 27, 2020 6.181 6.437 6.136 6.414 878,405 +0.38(+6.23%)
May 26, 2020 6.023 6.188 6.016 6.038 586,918 +0.12(+2.03%)
May 22, 2020 5.918 5.940 5.760 5.918 392,851 +0.03(+0.51%)
May 21, 2020 5.790 5.940 5.790 5.888 526,547 +0.11(+1.82%)
May 20, 2020 5.888 6.068 5.752 5.782 1,146,369 -0.01(-0.13%)
May 19, 2020 5.647 5.843 5.594 5.790 1,271,600 +0.14(+2.39%)
May 18, 2020 5.670 5.782 5.636 5.655 1,345,919 +0.17(+3.01%)
May 15, 2020 5.579 5.646 5.391 5.489 992,902 -0.05(-0.95%)
May 14, 2020 5.707 5.752 5.346 5.542 1,002,642 -0.24(-4.16%)
May 13, 2020 5.888 6.000 5.760 5.782 1,305,006 -0.18(-3.03%)
May 12, 2020 6.128 6.203 5.903 5.963 1,141,305 -0.17(-2.70%)
May 11, 2020 6.241 6.301 5.955 6.128 824,782 -0.11(-1.81%)
May 08, 2020 6.038 6.414 6.038 6.241 1,141,318 +0.27(+4.53%)
May 07, 2020 6.038 6.173 5.955 5.970 471,793 +0.00(+0.00%)
May 06, 2020 6.234 6.324 5.955 5.970 524,688 -0.20(-3.29%)
May 05, 2020 6.203 6.422 6.173 6.173 628,680 -0.01(-0.12%)
May 04, 2020 6.000 6.241 5.880 6.181 1,031,185 +0.14(+2.24%)
May 01, 2020 6.143 6.155 5.843 6.046 694,871 -0.11(-1.83%)
Apr 30, 2020 5.948 6.512 5.895 6.158 1,085,255 +0.05(+0.86%)
Apr 29, 2020 6.053 6.211 6.053 6.106 1,252,789 +0.19(+3.18%)
Apr 28, 2020 5.970 6.153 5.895 5.918 1,245,042 -0.03(-0.50%)
Apr 27, 2020 5.798 5.970 5.783 5.948 787,065 +0.05(+0.89%)
Apr 24, 2020 5.895 5.970 5.798 5.895 985,731 +0.01(+0.25%)
Apr 23, 2020 5.701 5.985 5.507 5.880 1,185,086 +0.14(+2.47%)
Apr 22, 2020 5.671 5.776 5.530 5.739 802,579 +0.15(+2.67%)
Apr 21, 2020 5.574 5.701 5.455 5.589 605,246 +0.00(+0.00%)
Apr 20, 2020 5.418 5.701 5.418 5.589 626,452 -0.06(-1.06%)
Apr 17, 2020 5.522 5.851 5.448 5.649 1,160,606 +0.25(+4.70%)
Apr 16, 2020 5.336 5.455 5.239 5.395 728,875 +0.07(+1.26%)
Apr 15, 2020 5.224 5.410 5.194 5.328 732,104 -0.08(-1.52%)
Apr 14, 2020 5.664 5.776 5.343 5.410 929,715 -0.27(-4.73%)
Apr 13, 2020 5.933 5.933 5.410 5.679 1,290,918 -0.18(-3.06%)
Apr 09, 2020 5.851 5.933 5.686 5.858 1,128,981 +0.26(+4.67%)
Apr 08, 2020 5.395 5.612 5.313 5.597 873,854 +0.37(+7.14%)
Apr 07, 2020 5.574 5.746 5.067 5.224 1,443,535 +0.00(+0.00%)
Apr 06, 2020 5.276 5.519 5.172 5.224 1,143,007 +0.22(+4.32%)
Apr 03, 2020 5.373 5.380 4.963 5.007 1,801,144 -0.42(-7.70%)
Apr 02, 2020 5.560 5.739 5.358 5.425 723,872 -0.08(-1.49%)
Apr 01, 2020 5.306 5.552 5.295 5.507 895,025 -0.10(-1.86%)
Mar 31, 2020 5.276 5.925 5.224 5.612 1,494,578 +0.25(+4.74%)
Mar 30, 2020 5.783 5.798 5.261 5.358 1,057,821 -0.38(-6.63%)
Mar 27, 2020 5.724 5.909 5.489 5.739 1,122,312 +0.04(+0.65%)
Mar 26, 2020 5.694 6.078 5.569 5.702 1,712,755 +0.01(+0.13%)
Mar 25, 2020 4.948 5.812 4.734 5.694 2,813,033 +0.96(+20.28%)
Mar 24, 2020 6.027 6.278 4.505 4.734 3,346,023 +0.44(+10.14%)
Mar 23, 2020 4.431 4.703 4.018 4.298 4,039,333 -0.63(-12.74%)
Mar 20, 2020 5.591 5.639 4.882 4.926 3,968,237 -0.46(-8.50%)
Mar 19, 2020 4.535 5.643 4.535 5.384 2,883,568 +0.77(+16.64%)
Mar 18, 2020 5.502 5.539 4.446 4.616 3,113,596 -0.97(-17.33%)
Mar 17, 2020 5.510 5.753 5.355 5.584 1,635,617 +0.11(+2.02%)
Mar 16, 2020 5.724 5.909 5.325 5.473 1,928,555 -0.81(-12.82%)
Mar 13, 2020 6.573 6.647 5.705 6.278 2,470,061 +0.90(+16.76%)
Mar 12, 2020 6.130 6.130 5.155 5.377 2,570,965 -1.04(-16.23%)
Mar 11, 2020 6.906 6.979 6.366 6.418 2,293,972 -0.49(-7.16%)
Mar 10, 2020 7.061 7.068 6.573 6.913 1,603,334 +0.16(+2.41%)
Mar 09, 2020 7.216 7.297 6.581 6.750 2,153,506 -1.25(-15.60%)
Mar 06, 2020 7.947 8.058 7.807 7.999 1,838,566 -0.10(-1.28%)
Mar 05, 2020 8.176 8.250 8.087 8.102 946,511 -0.17(-2.05%)
Mar 04, 2020 8.324 8.346 7.991 8.272 1,387,758 +0.07(+0.81%)
Mar 03, 2020 8.361 8.612 8.132 8.205 1,524,534 -0.07(-0.89%)
Mar 02, 2020 8.397 8.464 8.087 8.279 2,100,629 -0.07(-0.80%)
Feb 28, 2020 8.338 8.486 8.095 8.346 1,773,575 -0.31(-3.58%)
Feb 27, 2020 8.686 8.937 8.287 8.656 2,470,642 -0.32(-3.54%)
Feb 26, 2020 9.040 9.164 8.944 8.974 866,922 -0.05(-0.57%)
Feb 25, 2020 9.252 9.267 8.937 9.025 1,154,537 -0.21(-2.30%)
Feb 24, 2020 9.318 9.333 9.216 9.238 922,130 -0.10(-1.10%)
Feb 21, 2020 9.326 9.348 9.282 9.340 548,428 +0.02(+0.24%)
Feb 20, 2020 9.252 9.355 9.238 9.318 711,151 +0.04(+0.40%)
Feb 19, 2020 9.311 9.355 9.238 9.282 826,359 -0.03(-0.32%)
Feb 18, 2020 9.311 9.355 9.311 9.311 661,785 +0.00(+0.00%)
Feb 14, 2020 9.326 9.340 9.274 9.311 431,628 -0.01(-0.16%)
Feb 13, 2020 9.267 9.326 9.208 9.326 986,907 +0.06(+0.63%)
Feb 12, 2020 9.230 9.304 9.223 9.267 858,742 +0.04(+0.40%)
Feb 11, 2020 9.260 9.282 9.208 9.230 578,353 +0.02(+0.24%)
Feb 10, 2020 9.208 9.289 9.183 9.208 763,425 +0.01(+0.16%)
Feb 07, 2020 9.142 9.238 9.128 9.194 748,636 +0.05(+0.56%)
Feb 06, 2020 9.230 9.230 9.142 9.142 1,408,982 -0.07(-0.80%)
Feb 05, 2020 9.172 9.260 9.128 9.216 1,054,482 +0.04(+0.48%)
Feb 04, 2020 9.172 9.208 9.150 9.172 1,947,140 +0.00(+0.00%)
Feb 03, 2020 9.238 9.304 9.150 9.172 1,132,745 -0.04(-0.48%)
Jan 31, 2020 9.282 9.282 9.179 9.216 896,238 -0.11(-1.18%)
Jan 30, 2020 9.274 9.326 9.230 9.326 699,639 +0.04(+0.39%)
Jan 29, 2020 9.296 9.340 9.260 9.289 886,427 +0.01(+0.08%)
Jan 28, 2020 9.260 9.296 9.216 9.282 1,186,708 +0.02(+0.24%)
Jan 27, 2020 9.260 9.267 9.078 9.260 1,052,021 -0.01(-0.08%)
Jan 24, 2020 9.245 9.289 9.223 9.267 937,149 +0.02(+0.24%)
Jan 23, 2020 9.223 9.260 9.143 9.245 988,347 +0.07(+0.71%)
Jan 22, 2020 9.121 9.223 9.121 9.180 759,037 +0.09(+0.96%)
Jan 21, 2020 8.932 9.121 8.932 9.092 1,111,651 +0.17(+1.88%)
Jan 17, 2020 8.859 8.932 8.859 8.925 933,172 +0.07(+0.82%)
Jan 16, 2020 8.859 8.932 8.822 8.852 689,919 +0.01(+0.16%)
Jan 15, 2020 8.932 8.976 8.808 8.837 799,455 -0.04(-0.49%)
Jan 14, 2020 8.866 8.976 8.822 8.881 1,127,755 -0.01(-0.16%)
Jan 13, 2020 8.997 8.997 8.815 8.895 1,661,213 -0.12(-1.29%)
Jan 10, 2020 9.107 9.114 8.677 9.012 2,120,758 -0.22(-2.37%)
Jan 09, 2020 9.253 9.296 9.187 9.231 852,390 +0.01(+0.08%)
Jan 08, 2020 9.223 9.260 9.205 9.223 917,306 -0.03(-0.32%)
Jan 07, 2020 9.260 9.289 9.202 9.253 1,357,928 +0.02(+0.24%)
Jan 06, 2020 9.194 9.238 9.143 9.231 1,244,773 +0.04(+0.48%)
Jan 03, 2020 9.165 9.216 9.078 9.187 1,659,383 -0.02(-0.24%)
Jan 02, 2020 9.289 9.296 9.165 9.209 709,280 -0.09(-0.94%)
Dec 31, 2019 9.282 9.296 9.172 9.296 932,486 +0.04(+0.39%)
Dec 30, 2019 9.223 9.289 9.136 9.260 950,930 +0.09(+1.03%)
Dec 27, 2019 9.129 9.201 9.115 9.165 613,792 +0.03(+0.32%)
Dec 26, 2019 9.021 9.136 9.021 9.136 890,804 +0.09(+1.04%)
Dec 24, 2019 9.013 9.071 9.006 9.042 609,638 +0.04(+0.40%)
Dec 23, 2019 8.992 9.028 8.956 9.006 1,287,764 +0.02(+0.24%)
Dec 20, 2019 8.941 8.992 8.826 8.985 3,567,970 +0.06(+0.73%)
Dec 19, 2019 8.739 8.941 8.717 8.920 3,609,628 +0.17(+1.98%)
Dec 18, 2019 8.710 8.746 8.645 8.746 3,707,871 +0.04(+0.50%)
Dec 17, 2019 8.421 8.703 8.421 8.703 4,160,546 +0.28(+3.34%)
Dec 16, 2019 8.703 8.723 8.363 8.421 5,534,456 -0.22(-2.51%)
Dec 13, 2019 8.551 8.703 8.551 8.638 1,477,089 +0.07(+0.76%)
Dec 12, 2019 8.631 8.775 8.558 8.573 1,993,696 +0.00(+0.00%)
Dec 11, 2019 8.739 8.902 8.537 8.573 3,184,817 -0.16(-1.82%)
Dec 10, 2019 9.100 9.208 8.725 8.732 3,793,695 -0.26(-2.89%)
Dec 09, 2019 8.797 8.992 8.761 8.992 3,144,746 +0.29(+3.32%)
Dec 06, 2019 8.558 8.703 8.544 8.703 3,280,943 +0.22(+2.55%)
Dec 05, 2019 8.327 8.486 8.327 8.486 2,379,376 +0.21(+2.53%)
Dec 04, 2019 8.233 8.342 8.219 8.277 1,753,357 +0.05(+0.61%)
Dec 03, 2019 8.168 8.226 8.147 8.226 1,274,306 +0.03(+0.35%)
Dec 02, 2019 8.161 8.205 8.096 8.197 3,263,583 +0.14(+1.70%)
Nov 29, 2019 8.075 8.075 8.002 8.060 269,858 +0.02(+0.27%)
Nov 27, 2019 8.031 8.060 7.981 8.038 769,698 +0.02(+0.27%)
Nov 26, 2019 8.089 8.089 7.959 8.017 1,438,861 -0.03(-0.36%)
Nov 25, 2019 8.197 8.197 7.981 8.046 962,940 +0.11(+1.36%)
Nov 22, 2019 7.916 7.952 7.894 7.937 1,755,393 +0.06(+0.73%)
Nov 21, 2019 7.880 7.916 7.843 7.880 1,448,915 +0.00(+0.00%)
Nov 20, 2019 7.887 7.937 7.836 7.880 930,387 +0.00(+0.00%)
Nov 19, 2019 7.908 7.930 7.838 7.880 736,482 -0.01(-0.18%)
Nov 18, 2019 7.930 8.010 7.778 7.894 1,120,210 -0.01(-0.18%)
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.