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 (%)
Nov 30, 2020	8.164	8.172	7.897	7.976	1,055,511	-0.19(-2.31%)
Nov 27, 2020	8.133	8.196	8.094	8.164	433,708	+0.02(+0.29%)
Nov 25, 2020	8.102	8.164	8.016	8.141	651,130	+0.07(+0.87%)
Nov 24, 2020	7.961	8.141	7.956	8.070	1,169,275	+0.17(+2.18%)
Nov 23, 2020	7.813	7.961	7.797	7.899	768,884	+0.09(+1.10%)
Nov 20, 2020	7.875	7.898	7.789	7.813	684,922	-0.09(-1.19%)
Nov 19, 2020	7.820	7.922	7.785	7.906	736,658	+0.05(+0.70%)
Nov 18, 2020	7.984	8.000	7.844	7.852	621,026	-0.11(-1.37%)
Nov 17, 2020	7.969	8.008	7.938	7.961	453,566	-0.05(-0.59%)
Nov 16, 2020	7.852	8.008	7.820	8.008	996,358	+0.04(+0.49%)
Nov 13, 2020	7.906	8.008	7.875	7.969	702,201	+0.16(+2.10%)
Nov 12, 2020	7.945	7.945	7.703	7.805	415,640	-0.16(-2.06%)
Nov 11, 2020	8.016	8.047	7.813	7.969	538,675	-0.07(-0.87%)
Nov 10, 2020	8.086	8.086	7.899	8.039	1,280,922	+0.14(+1.78%)
Nov 09, 2020	8.008	8.063	7.875	7.899	1,373,133	+0.16(+2.02%)
Nov 06, 2020	7.914	7.922	7.719	7.742	429,820	-0.14(-1.78%)
Nov 05, 2020	7.820	7.961	7.820	7.883	399,172	+0.06(+0.80%)
Nov 04, 2020	7.930	7.969	7.774	7.820	374,270	-0.17(-2.15%)
Nov 03, 2020	7.945	8.004	7.922	7.992	755,592	+0.08(+0.99%)

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.