Indicators

Broadmark Realty Capital Inc (NY: BRMK )

4.820 UNCHANGED

Last Price Updated: 7:00 PM EDT, May 30, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	4.890	5.081	4.841	4.988	7,096,501	+0.18(+3.66%)
Feb 27, 2023	4.841	4.978	4.543	4.812	14,926,212	+0.75(+18.41%)
Feb 24, 2023	4.103	4.127	4.025	4.064	730,463	-0.10(-2.33%)
Feb 23, 2023	4.083	4.180	4.025	4.161	1,370,564	+0.11(+2.63%)
Feb 22, 2023	4.054	4.112	4.035	4.054	799,524	+0.00(+0.00%)
Feb 21, 2023	4.141	4.156	4.015	4.054	1,207,897	-0.16(-3.69%)
Feb 17, 2023	4.297	4.297	4.171	4.209	751,102	-0.07(-1.59%)
Feb 16, 2023	4.180	4.306	4.180	4.277	1,222,741	+0.01(+0.23%)
Feb 15, 2023	4.180	4.282	4.141	4.268	681,778	+0.07(+1.62%)
Feb 14, 2023	4.151	4.219	4.141	4.200	669,314	+0.02(+0.46%)
Feb 13, 2023	4.122	4.195	4.093	4.180	848,873	+0.06(+1.41%)
Feb 10, 2023	4.035	4.122	4.035	4.122	693,204	+0.07(+1.67%)
Feb 09, 2023	4.151	4.190	4.025	4.054	1,417,182	-0.08(-1.88%)
Feb 08, 2023	4.238	4.268	4.127	4.132	765,148	-0.15(-3.40%)
Feb 07, 2023	4.180	4.287	4.107	4.277	1,536,742	+0.08(+1.85%)
Feb 06, 2023	4.364	4.364	4.141	4.200	1,767,909	-0.16(-3.78%)
Feb 03, 2023	4.384	4.403	4.277	4.364	1,625,727	-0.06(-1.32%)
Feb 02, 2023	4.423	4.452	4.326	4.423	1,861,529	+0.08(+1.79%)

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.