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 8.391 8.421 8.265 8.274 1,196,877 -0.09(-1.10%)
Sep 29, 2021 8.400 8.454 8.349 8.366 981,215 -0.03(-0.30%)
Sep 28, 2021 8.508 8.508 8.383 8.391 1,028,168 -0.08(-0.98%)
Sep 27, 2021 8.458 8.583 8.458 8.475 907,431 +0.02(+0.20%)
Sep 24, 2021 8.458 8.491 8.425 8.458 908,480 -0.03(-0.29%)
Sep 23, 2021 8.499 8.541 8.458 8.483 722,515 +0.05(+0.59%)
Sep 22, 2021 8.458 8.516 8.416 8.433 634,389 +0.01(+0.10%)
Sep 21, 2021 8.483 8.499 8.385 8.425 747,276 -0.01(-0.10%)
Sep 20, 2021 8.441 8.477 8.333 8.433 1,181,873 -0.07(-0.78%)
Sep 17, 2021 8.541 8.566 8.479 8.499 1,720,069 -0.03(-0.29%)
Sep 16, 2021 8.516 8.567 8.491 8.524 669,190 +0.01(+0.10%)
Sep 15, 2021 8.483 8.541 8.457 8.516 700,689 +0.08(+0.89%)
Sep 14, 2021 8.591 8.612 8.433 8.441 1,194,666 -0.15(-1.75%)
Sep 13, 2021 8.600 8.649 8.566 8.591 625,038 +0.02(+0.19%)
Sep 10, 2021 8.641 8.666 8.558 8.575 708,541 -0.02(-0.19%)
Sep 09, 2021 8.591 8.654 8.562 8.591 746,004 -0.01(-0.10%)
Sep 08, 2021 8.666 8.708 8.575 8.600 959,297 -0.07(-0.77%)
Sep 07, 2021 8.766 8.766 8.666 8.666 813,234 -0.10(-1.14%)
Sep 03, 2021 8.724 8.766 8.679 8.766 595,694 +0.03(+0.38%)
Sep 02, 2021 8.824 8.824 8.724 8.733 573,314 -0.07(-0.85%)
Sep 01, 2021 8.758 8.849 8.716 8.808 666,817 +0.05(+0.57%)
Aug 31, 2021 8.766 8.816 8.733 8.758 592,385 -0.01(-0.10%)
Aug 30, 2021 8.849 8.858 8.733 8.766 718,945 -0.06(-0.66%)
Aug 27, 2021 8.717 8.841 8.717 8.824 768,179 +0.11(+1.23%)
Aug 26, 2021 8.849 8.874 8.709 8.717 526,645 -0.10(-1.13%)
Aug 25, 2021 8.775 8.870 8.700 8.816 970,579 +0.08(+0.95%)
Aug 24, 2021 8.717 8.758 8.684 8.733 1,111,306 +0.02(+0.29%)
Aug 23, 2021 8.767 8.824 8.680 8.709 1,470,015 -0.05(-0.57%)
Aug 20, 2021 8.601 8.775 8.568 8.758 811,074 +0.12(+1.44%)
Aug 19, 2021 8.609 8.667 8.560 8.634 1,127,099 -0.02(-0.29%)
Aug 18, 2021 8.675 8.791 8.659 8.659 880,399 -0.02(-0.19%)
Aug 17, 2021 8.651 8.692 8.601 8.675 744,595 -0.04(-0.47%)
Aug 16, 2021 8.692 8.742 8.621 8.717 578,461 +0.02(+0.29%)
Aug 13, 2021 8.675 8.750 8.642 8.692 840,374 +0.06(+0.67%)
Aug 12, 2021 8.642 8.675 8.593 8.634 626,059 -0.01(-0.10%)
Aug 11, 2021 8.626 8.651 8.535 8.642 949,352 +0.02(+0.29%)
Aug 10, 2021 8.733 8.742 8.568 8.618 1,288,229 -0.16(-1.79%)
Aug 09, 2021 8.775 8.783 8.721 8.775 1,283,740 +0.01(+0.09%)
Aug 06, 2021 8.775 8.849 8.747 8.767 761,179 +0.00(+0.00%)
Aug 05, 2021 8.742 8.824 8.713 8.767 1,082,029 +0.08(+0.95%)
Aug 04, 2021 8.560 8.709 8.518 8.684 1,580,917 +0.07(+0.77%)
Aug 03, 2021 8.642 8.642 8.518 8.618 559,597 +0.03(+0.39%)
Aug 02, 2021 8.659 8.725 8.576 8.584 841,408 +0.00(+0.00%)
Jul 30, 2021 8.651 8.727 8.584 8.584 600,215 -0.09(-1.05%)
Jul 29, 2021 8.692 8.733 8.667 8.675 475,608 +0.03(+0.38%)
Jul 28, 2021 8.634 8.700 8.560 8.642 545,435 +0.05(+0.57%)
Jul 27, 2021 8.618 8.618 8.519 8.593 479,224 -0.02(-0.29%)
Jul 26, 2021 8.585 8.692 8.544 8.618 705,859 +0.07(+0.87%)
Jul 23, 2021 8.544 8.568 8.498 8.544 448,221 +0.07(+0.78%)
Jul 22, 2021 8.577 8.597 8.453 8.478 568,851 -0.11(-1.25%)
Jul 21, 2021 8.503 8.642 8.503 8.585 724,356 +0.12(+1.46%)
Jul 20, 2021 8.387 8.568 8.355 8.461 1,148,677 +0.11(+1.28%)
Jul 19, 2021 8.535 8.560 8.313 8.355 1,600,513 -0.21(-2.40%)
Jul 16, 2021 8.593 8.659 8.535 8.560 839,465 +0.03(+0.39%)
Jul 15, 2021 8.511 8.577 8.437 8.527 732,882 +0.04(+0.48%)
Jul 14, 2021 8.552 8.609 8.478 8.486 882,015 -0.04(-0.48%)
Jul 13, 2021 8.733 8.733 8.511 8.527 731,410 -0.22(-2.54%)
Jul 12, 2021 8.667 8.766 8.634 8.749 535,191 +0.04(+0.47%)
Jul 09, 2021 8.552 8.708 8.519 8.708 689,122 +0.21(+2.52%)
Jul 08, 2021 8.511 8.589 8.437 8.494 816,199 -0.07(-0.86%)
Jul 07, 2021 8.651 8.675 8.568 8.568 701,789 -0.08(-0.95%)
Jul 06, 2021 8.716 8.733 8.577 8.651 643,388 -0.07(-0.75%)
Jul 02, 2021 8.766 8.782 8.716 8.716 436,292 -0.07(-0.75%)
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.