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 (%)
Apr 30, 2021 8.804 8.853 8.731 8.748 1,017,177 -0.08(-0.92%)
Apr 29, 2021 8.877 8.907 8.804 8.829 856,819 +0.01(+0.09%)
Apr 28, 2021 8.788 8.869 8.772 8.821 1,468,072 +0.06(+0.64%)
Apr 27, 2021 8.684 8.780 8.675 8.764 906,572 +0.08(+0.93%)
Apr 26, 2021 8.748 8.778 8.684 8.684 688,197 -0.02(-0.28%)
Apr 23, 2021 8.627 8.756 8.603 8.708 693,069 +0.11(+1.31%)
Apr 22, 2021 8.675 8.724 8.595 8.595 694,052 -0.05(-0.56%)
Apr 21, 2021 8.546 8.651 8.502 8.643 978,161 +0.08(+0.94%)
Apr 20, 2021 8.684 8.764 8.514 8.563 1,334,252 -0.09(-1.03%)
Apr 19, 2021 8.700 8.734 8.603 8.651 1,180,746 -0.05(-0.56%)
Apr 16, 2021 8.708 8.748 8.675 8.700 929,838 +0.04(+0.47%)
Apr 15, 2021 8.708 8.728 8.623 8.659 657,672 +0.00(+0.00%)
Apr 14, 2021 8.764 8.813 8.659 8.659 777,343 -0.07(-0.83%)
Apr 13, 2021 8.675 8.748 8.627 8.732 1,060,960 +0.09(+1.03%)
Apr 12, 2021 8.587 8.675 8.587 8.643 944,988 +0.05(+0.56%)
Apr 09, 2021 8.571 8.622 8.538 8.595 3,946,574 +0.02(+0.28%)
Apr 08, 2021 8.498 8.579 8.408 8.571 1,389,343 +0.10(+1.24%)
Apr 07, 2021 8.474 8.474 8.369 8.466 1,062,372 +0.04(+0.48%)
Apr 06, 2021 8.522 8.546 8.401 8.426 685,517 -0.06(-0.76%)
Apr 05, 2021 8.466 8.514 8.417 8.490 1,343,734 +0.03(+0.38%)
Apr 01, 2021 8.474 8.486 8.377 8.458 686,743 +0.02(+0.29%)
Mar 31, 2021 8.369 8.474 8.325 8.434 1,449,392 +0.10(+1.16%)
Mar 30, 2021 8.272 8.385 8.272 8.337 862,856 +0.16(+1.97%)
Mar 29, 2021 8.160 8.264 8.095 8.176 1,753,031 -0.23(-2.76%)
Mar 26, 2021 8.392 8.424 8.308 8.408 772,034 +0.08(+0.96%)
Mar 25, 2021 8.248 8.400 8.136 8.328 1,366,369 +0.08(+0.97%)
Mar 24, 2021 8.368 8.528 8.248 8.248 1,018,717 -0.07(-0.87%)
Mar 23, 2021 8.368 8.417 8.296 8.320 743,298 -0.10(-1.14%)
Mar 22, 2021 8.488 8.512 8.392 8.416 741,578 -0.03(-0.38%)
Mar 19, 2021 8.512 8.620 8.384 8.448 2,792,912 -0.05(-0.57%)
Mar 18, 2021 8.608 8.648 8.456 8.496 793,870 -0.12(-1.39%)
Mar 17, 2021 8.528 8.624 8.496 8.616 741,859 +0.09(+1.03%)
Mar 16, 2021 8.544 8.584 8.488 8.528 527,778 -0.06(-0.65%)
Mar 15, 2021 8.496 8.584 8.428 8.584 773,983 +0.11(+1.32%)
Mar 12, 2021 8.584 8.608 8.464 8.472 835,101 -0.08(-0.94%)
Mar 11, 2021 8.488 8.592 8.416 8.552 1,599,723 +0.18(+2.20%)
Mar 10, 2021 8.328 8.432 8.296 8.368 1,159,876 +0.10(+1.26%)
Mar 09, 2021 8.248 8.359 8.184 8.264 896,011 +0.05(+0.58%)
Mar 08, 2021 8.087 8.244 8.063 8.216 944,606 +0.14(+1.79%)
Mar 05, 2021 8.063 8.075 7.799 8.071 1,118,214 +0.07(+0.90%)
Mar 04, 2021 8.136 8.160 7.871 7.999 1,656,436 -0.15(-1.87%)
Mar 03, 2021 8.224 8.304 8.112 8.152 1,211,891 -0.07(-0.88%)
Mar 02, 2021 8.384 8.392 8.216 8.224 999,375 -0.17(-2.00%)
Mar 01, 2021 8.336 8.400 8.200 8.392 1,388,895 +0.18(+2.14%)
Feb 26, 2021 8.384 8.480 8.144 8.216 1,990,281 -0.14(-1.72%)
Feb 25, 2021 8.648 8.720 8.360 8.360 1,040,732 -0.28(-3.24%)
Feb 24, 2021 8.584 8.720 8.555 8.640 1,457,010 +0.08(+0.93%)
Feb 23, 2021 8.529 8.592 8.401 8.560 1,031,695 +0.06(+0.65%)
Feb 22, 2021 8.409 8.560 8.330 8.505 983,098 +0.10(+1.14%)
Feb 19, 2021 8.274 8.409 8.274 8.409 838,759 +0.15(+1.83%)
Feb 18, 2021 8.465 8.473 8.230 8.258 892,761 -0.22(-2.63%)
Feb 17, 2021 8.521 8.552 8.401 8.481 840,506 -0.09(-1.02%)
Feb 16, 2021 8.608 8.664 8.537 8.568 848,460 +0.04(+0.47%)
Feb 12, 2021 8.513 8.584 8.449 8.529 493,476 +0.03(+0.37%)
Feb 11, 2021 8.576 8.616 8.433 8.497 804,957 -0.08(-0.93%)
Feb 10, 2021 8.592 8.664 8.552 8.576 613,675 -0.02(-0.19%)
Feb 09, 2021 8.656 8.656 8.505 8.592 589,479 -0.04(-0.46%)
Feb 08, 2021 8.592 8.652 8.530 8.632 865,945 +0.04(+0.46%)
Feb 05, 2021 8.552 8.712 8.513 8.592 1,257,196 +0.04(+0.47%)
Feb 04, 2021 8.385 8.552 8.354 8.552 1,312,554 +0.15(+1.80%)
Feb 03, 2021 8.354 8.453 8.322 8.401 1,039,524 -0.02(-0.28%)
Feb 02, 2021 8.234 8.441 8.179 8.425 1,020,712 +0.24(+2.92%)
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.