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 (%)
Jun 30, 2021 8.726 8.784 8.689 8.710 872,495 -0.03(-0.38%)
Jun 29, 2021 8.817 8.841 8.730 8.743 646,795 -0.07(-0.75%)
Jun 28, 2021 8.874 8.890 8.776 8.808 987,133 -0.02(-0.19%)
Jun 25, 2021 8.866 8.898 8.800 8.825 2,064,679 -0.03(-0.37%)
Jun 24, 2021 8.808 8.866 8.768 8.857 580,559 +0.07(+0.84%)
Jun 23, 2021 8.833 8.849 8.776 8.784 639,811 -0.01(-0.09%)
Jun 22, 2021 8.808 8.833 8.710 8.792 680,725 -0.02(-0.28%)
Jun 21, 2021 8.751 8.849 8.727 8.817 654,858 +0.09(+1.03%)
Jun 18, 2021 8.882 8.906 8.661 8.727 1,704,385 -0.21(-2.38%)
Jun 17, 2021 9.070 9.070 8.817 8.939 911,905 -0.09(-1.00%)
Jun 16, 2021 8.988 9.058 8.960 9.029 993,123 +0.05(+0.55%)
Jun 15, 2021 9.021 9.037 8.898 8.980 889,379 -0.01(-0.09%)
Jun 14, 2021 8.996 9.048 8.972 8.988 1,015,562 +0.02(+0.18%)
Jun 11, 2021 8.988 8.988 8.906 8.972 884,951 +0.04(+0.46%)
Jun 10, 2021 8.964 8.996 8.923 8.931 1,380,565 -0.01(-0.09%)
Jun 09, 2021 8.947 8.996 8.923 8.939 1,376,931 +0.02(+0.18%)
Jun 08, 2021 8.866 8.953 8.833 8.923 1,894,630 +0.07(+0.83%)
Jun 07, 2021 8.637 8.849 8.571 8.849 2,534,777 +0.26(+3.04%)
Jun 04, 2021 8.571 8.588 8.498 8.588 891,760 +0.04(+0.48%)
Jun 03, 2021 8.531 8.575 8.465 8.547 1,085,965 +0.02(+0.29%)
Jun 02, 2021 8.514 8.547 8.441 8.522 980,355 +0.06(+0.68%)
Jun 01, 2021 8.457 8.531 8.436 8.465 804,158 +0.06(+0.68%)
May 28, 2021 8.482 8.482 8.400 8.408 471,221 -0.04(-0.48%)
May 27, 2021 8.498 8.510 8.449 8.449 561,815 +0.01(+0.10%)
May 26, 2021 8.319 8.449 8.286 8.441 743,786 +0.13(+1.56%)
May 25, 2021 8.481 8.518 8.311 8.311 892,107 -0.14(-1.63%)
May 24, 2021 8.400 8.473 8.360 8.449 896,947 +0.09(+1.07%)
May 21, 2021 8.392 8.425 8.355 8.360 511,619 +0.01(+0.10%)
May 20, 2021 8.311 8.372 8.254 8.351 1,352,992 +0.06(+0.68%)
May 19, 2021 8.246 8.311 8.140 8.295 1,395,849 +0.01(+0.10%)
May 18, 2021 8.230 8.360 8.205 8.286 988,059 +0.06(+0.69%)
May 17, 2021 8.246 8.282 8.157 8.230 1,275,495 -0.01(-0.10%)
May 14, 2021 8.213 8.319 8.197 8.238 1,069,516 +0.05(+0.59%)
May 13, 2021 8.035 8.222 8.019 8.189 1,800,401 +0.20(+2.54%)
May 12, 2021 8.108 8.157 7.978 7.986 2,058,716 -0.06(-0.71%)
May 11, 2021 8.368 8.441 7.994 8.043 3,279,045 -0.46(-5.44%)
May 10, 2021 8.684 8.749 8.489 8.506 1,499,870 -0.17(-1.96%)
May 07, 2021 8.603 8.684 8.587 8.676 618,697 +0.06(+0.75%)
May 06, 2021 8.603 8.627 8.526 8.611 850,688 +0.00(+0.00%)
May 05, 2021 8.627 8.769 8.587 8.611 1,284,043 -0.03(-0.38%)
May 04, 2021 8.806 8.814 8.635 8.644 870,621 -0.15(-1.75%)
May 03, 2021 8.798 8.830 8.741 8.798 755,269 +0.05(+0.56%)
Apr 30, 2021 8.806 8.855 8.733 8.749 1,017,001 -0.08(-0.92%)
Apr 29, 2021 8.879 8.909 8.806 8.830 856,671 +0.01(+0.09%)
Apr 28, 2021 8.790 8.870 8.774 8.822 1,467,817 +0.06(+0.64%)
Apr 27, 2021 8.685 8.782 8.677 8.766 906,415 +0.08(+0.93%)
Apr 26, 2021 8.750 8.779 8.685 8.685 688,077 -0.02(-0.28%)
Apr 23, 2021 8.629 8.758 8.604 8.709 692,948 +0.11(+1.31%)
Apr 22, 2021 8.677 8.725 8.596 8.596 693,932 -0.05(-0.56%)
Apr 21, 2021 8.548 8.653 8.504 8.645 977,991 +0.08(+0.94%)
Apr 20, 2021 8.685 8.766 8.516 8.564 1,334,020 -0.09(-1.03%)
Apr 19, 2021 8.701 8.735 8.604 8.653 1,180,541 -0.05(-0.56%)
Apr 16, 2021 8.709 8.750 8.677 8.701 929,677 +0.04(+0.47%)
Apr 15, 2021 8.709 8.729 8.625 8.661 657,558 +0.00(+0.00%)
Apr 14, 2021 8.766 8.814 8.661 8.661 777,208 -0.07(-0.83%)
Apr 13, 2021 8.677 8.750 8.629 8.733 1,060,776 +0.09(+1.03%)
Apr 12, 2021 8.588 8.677 8.588 8.645 944,824 +0.05(+0.56%)
Apr 09, 2021 8.572 8.623 8.540 8.596 3,945,890 +0.02(+0.28%)
Apr 08, 2021 8.500 8.580 8.410 8.572 1,389,102 +0.10(+1.24%)
Apr 07, 2021 8.475 8.475 8.371 8.467 1,062,188 +0.04(+0.48%)
Apr 06, 2021 8.524 8.548 8.403 8.427 685,398 -0.06(-0.76%)
Apr 05, 2021 8.467 8.516 8.419 8.491 1,343,501 +0.03(+0.38%)
Apr 01, 2021 8.475 8.487 8.379 8.459 686,624 +0.02(+0.29%)
Mar 31, 2021 8.371 8.475 8.326 8.435 1,449,141 +0.10(+1.16%)
Mar 30, 2021 8.274 8.387 8.274 8.338 862,706 +0.16(+1.97%)
Mar 29, 2021 8.161 8.265 8.097 8.177 1,752,727 -0.23(-2.76%)
Mar 26, 2021 8.393 8.425 8.309 8.409 771,901 +0.08(+0.96%)
Mar 25, 2021 8.249 8.401 8.137 8.329 1,366,132 +0.08(+0.97%)
Mar 24, 2021 8.369 8.529 8.249 8.249 1,018,541 -0.07(-0.87%)
Mar 23, 2021 8.369 8.419 8.297 8.321 743,170 -0.10(-1.14%)
Mar 22, 2021 8.489 8.513 8.393 8.417 741,449 -0.03(-0.38%)
Mar 19, 2021 8.513 8.621 8.385 8.449 2,792,428 -0.05(-0.57%)
Mar 18, 2021 8.609 8.649 8.457 8.497 793,733 -0.12(-1.39%)
Mar 17, 2021 8.529 8.625 8.497 8.617 741,730 +0.09(+1.03%)
Mar 16, 2021 8.545 8.585 8.489 8.529 527,687 -0.06(-0.65%)
Mar 15, 2021 8.497 8.585 8.429 8.585 773,848 +0.11(+1.32%)
Mar 12, 2021 8.585 8.609 8.465 8.473 834,956 -0.08(-0.94%)
Mar 11, 2021 8.489 8.593 8.417 8.553 1,599,445 +0.18(+2.20%)
Mar 10, 2021 8.329 8.433 8.297 8.369 1,159,675 +0.10(+1.26%)
Mar 09, 2021 8.249 8.360 8.185 8.265 895,855 +0.05(+0.58%)
Mar 08, 2021 8.089 8.245 8.065 8.217 944,442 +0.14(+1.79%)
Mar 05, 2021 8.065 8.077 7.801 8.073 1,118,020 +0.07(+0.90%)
Mar 04, 2021 8.137 8.161 7.873 8.001 1,656,149 -0.15(-1.87%)
Mar 03, 2021 8.225 8.305 8.113 8.153 1,211,681 -0.07(-0.88%)
Mar 02, 2021 8.385 8.393 8.217 8.225 999,202 -0.17(-2.00%)
Mar 01, 2021 8.337 8.401 8.201 8.393 1,388,655 +0.18(+2.14%)
Feb 26, 2021 8.385 8.481 8.145 8.217 1,989,936 -0.14(-1.72%)
Feb 25, 2021 8.649 8.722 8.361 8.361 1,040,551 -0.28(-3.24%)
Feb 24, 2021 8.586 8.721 8.557 8.641 1,456,757 +0.08(+0.93%)
Feb 23, 2021 8.530 8.594 8.403 8.562 1,031,516 +0.06(+0.65%)
Feb 22, 2021 8.411 8.562 8.331 8.506 982,927 +0.10(+1.14%)
Feb 19, 2021 8.275 8.411 8.275 8.411 838,613 +0.15(+1.83%)
Feb 18, 2021 8.466 8.474 8.232 8.260 892,606 -0.22(-2.63%)
Feb 17, 2021 8.522 8.554 8.403 8.482 840,360 -0.09(-1.02%)
Feb 16, 2021 8.610 8.665 8.538 8.570 848,313 +0.04(+0.47%)
Feb 12, 2021 8.514 8.586 8.451 8.530 493,391 +0.03(+0.37%)
Feb 11, 2021 8.578 8.618 8.435 8.498 804,818 -0.08(-0.93%)
Feb 10, 2021 8.594 8.665 8.554 8.578 613,569 -0.02(-0.19%)
Feb 09, 2021 8.657 8.657 8.506 8.594 589,377 -0.04(-0.46%)
Feb 08, 2021 8.594 8.653 8.532 8.634 865,795 +0.04(+0.46%)
Feb 05, 2021 8.554 8.713 8.514 8.594 1,256,978 +0.04(+0.47%)
Feb 04, 2021 8.387 8.554 8.355 8.554 1,312,327 +0.15(+1.80%)
Feb 03, 2021 8.355 8.454 8.323 8.403 1,039,344 -0.02(-0.28%)
Feb 02, 2021 8.236 8.443 8.180 8.427 1,020,535 +0.24(+2.92%)
Feb 01, 2021 8.220 8.283 8.116 8.188 697,381 +0.00(+0.00%)
Jan 29, 2021 8.379 8.399 8.172 8.188 1,346,080 -0.19(-2.28%)
Jan 28, 2021 8.307 8.498 8.283 8.379 1,005,962 +0.14(+1.74%)
Jan 27, 2021 8.331 8.331 8.101 8.236 1,043,221 -0.17(-1.98%)
Jan 26, 2021 8.417 8.449 8.331 8.402 855,890 +0.02(+0.19%)
Jan 25, 2021 8.299 8.433 8.236 8.386 858,533 +0.02(+0.28%)
Jan 22, 2021 8.378 8.378 8.236 8.362 752,050 -0.06(-0.66%)
Jan 21, 2021 8.386 8.441 8.323 8.417 675,609 +0.03(+0.38%)
Jan 20, 2021 8.338 8.386 8.315 8.386 606,761 +0.08(+0.95%)
Jan 19, 2021 8.307 8.354 8.228 8.307 1,027,459 +0.02(+0.19%)
Jan 15, 2021 8.244 8.299 8.187 8.291 619,961 +0.02(+0.19%)
Jan 14, 2021 8.244 8.295 8.212 8.275 854,673 +0.02(+0.29%)
Jan 13, 2021 8.259 8.283 8.220 8.251 792,037 +0.01(+0.10%)
Jan 12, 2021 7.967 8.259 7.961 8.244 1,092,674 +0.37(+4.72%)
Jan 11, 2021 7.904 8.022 7.856 7.872 509,155 -0.10(-1.29%)
Jan 08, 2021 8.006 8.046 7.904 7.975 825,940 -0.02(-0.30%)
Jan 07, 2021 7.999 8.054 7.793 7.999 670,248 +0.05(+0.60%)
Jan 06, 2021 7.927 8.034 7.888 7.951 1,468,484 +0.08(+1.00%)
Jan 05, 2021 7.943 8.014 7.864 7.872 809,769 -0.12(-1.48%)
Jan 04, 2021 8.086 8.086 7.943 7.991 800,030 -0.07(-0.88%)
Dec 31, 2020 8.062 8.062 8.062 542,825 +0.01(+0.10%)
Dec 30, 2020 8.141 8.165 8.018 8.054 542,825 -0.06(-0.78%)
Dec 29, 2020 8.196 8.196 8.086 8.117 474,890 -0.03(-0.39%)
Dec 28, 2020 8.078 8.211 8.070 8.149 682,630 +0.11(+1.37%)
Dec 24, 2020 8.078 8.078 7.991 8.039 167,349 +0.02(+0.20%)
Dec 23, 2020 8.062 8.094 7.991 8.023 534,893 +0.00(+0.00%)
Dec 22, 2020 8.078 8.117 7.984 8.023 488,956 -0.05(-0.68%)
Dec 21, 2020 8.078 8.125 7.984 8.078 768,174 -0.02(-0.19%)
Dec 18, 2020 8.196 8.204 8.086 8.094 1,750,486 -0.09(-1.15%)
Dec 17, 2020 8.196 8.204 8.137 8.188 450,412 +0.02(+0.29%)
Dec 16, 2020 8.180 8.243 8.160 8.164 808,525 -0.05(-0.67%)
Dec 15, 2020 8.086 8.235 8.086 8.219 521,769 +0.13(+1.65%)
Dec 14, 2020 8.156 8.243 8.078 8.086 588,619 -0.07(-0.87%)
Dec 11, 2020 8.149 8.235 8.117 8.156 469,087 -0.04(-0.48%)
Dec 10, 2020 8.172 8.211 8.070 8.196 505,260 +0.03(+0.38%)
Dec 09, 2020 8.211 8.211 8.109 8.164 462,645 -0.01(-0.10%)
Dec 08, 2020 8.094 8.211 8.070 8.172 516,601 +0.04(+0.48%)
Dec 07, 2020 8.219 8.219 8.086 8.133 589,732 -0.09(-1.15%)
Dec 04, 2020 8.211 8.251 8.149 8.227 1,194,861 +0.09(+1.16%)
Dec 03, 2020 8.109 8.211 8.046 8.133 732,174 +0.02(+0.29%)
Dec 02, 2020 7.976 8.156 7.976 8.109 968,614 +0.11(+1.38%)
Dec 01, 2020 7.952 8.070 7.905 7.999 656,355 +0.02(+0.30%)
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%)
Nov 02, 2020 7.906 7.930 7.742 7.914 623,371 +0.12(+1.60%)
Oct 30, 2020 7.813 7.953 7.750 7.789 673,146 -0.06(-0.80%)
Oct 29, 2020 7.609 7.867 7.555 7.852 490,943 +0.20(+2.55%)
Oct 28, 2020 7.532 7.750 7.532 7.656 575,378 +0.02(+0.31%)
Oct 27, 2020 7.711 7.781 7.602 7.633 372,037 -0.07(-0.91%)
Oct 26, 2020 7.905 7.909 7.656 7.703 454,812 -0.25(-3.12%)
Oct 23, 2020 7.959 7.967 7.913 7.951 517,319 +0.03(+0.39%)
Oct 22, 2020 7.881 7.951 7.827 7.920 541,698 +0.08(+0.99%)
Oct 21, 2020 7.835 7.920 7.804 7.843 447,156 +0.06(+0.80%)
Oct 20, 2020 7.718 7.812 7.680 7.781 519,517 +0.12(+1.62%)
Oct 19, 2020 7.812 7.889 7.649 7.656 443,158 -0.16(-2.09%)
Oct 16, 2020 7.819 7.951 7.734 7.819 425,368 -0.14(-1.76%)
Oct 15, 2020 7.750 7.959 7.726 7.959 374,542 +0.20(+2.60%)
Oct 14, 2020 7.920 7.951 7.750 7.757 565,701 -0.15(-1.87%)
Oct 13, 2020 7.982 8.029 7.889 7.905 355,253 -0.13(-1.64%)
Oct 12, 2020 7.998 8.068 7.936 8.037 551,896 +0.10(+1.27%)
Oct 09, 2020 8.014 8.091 7.850 7.936 362,909 -0.01(-0.10%)
Oct 08, 2020 7.990 8.091 7.920 7.944 724,866 +0.03(+0.39%)
Oct 07, 2020 7.804 7.936 7.718 7.913 705,720 +0.20(+2.62%)
Oct 06, 2020 7.944 8.014 7.687 7.711 709,169 -0.21(-2.65%)
Oct 05, 2020 7.881 7.959 7.819 7.920 714,207 +0.07(+0.89%)
Oct 02, 2020 7.664 7.893 7.664 7.850 597,808 +0.08(+1.00%)
Oct 01, 2020 7.649 7.804 7.585 7.773 665,033 +0.12(+1.52%)
Sep 30, 2020 7.633 7.781 7.602 7.656 348,365 -0.05(-0.60%)
Sep 29, 2020 7.680 7.726 7.594 7.703 328,561 +0.00(+0.00%)
Sep 28, 2020 7.657 7.819 7.657 7.703 558,226 +0.11(+1.42%)
Sep 25, 2020 7.394 7.610 7.394 7.595 465,903 +0.14(+1.86%)
Sep 24, 2020 7.456 7.541 7.300 7.456 678,181 +0.04(+0.52%)
Sep 23, 2020 7.587 7.703 7.410 7.417 726,733 -0.21(-2.73%)
Sep 22, 2020 7.479 7.664 7.464 7.626 577,892 +0.17(+2.28%)
Sep 21, 2020 7.695 7.788 7.421 7.456 883,185 -0.44(-5.57%)
Sep 18, 2020 7.911 7.911 7.695 7.896 1,910,514 +0.10(+1.29%)
Sep 17, 2020 7.757 7.861 7.695 7.796 348,546 -0.06(-0.79%)
Sep 16, 2020 7.757 7.927 7.726 7.857 891,238 +0.05(+0.69%)
Sep 15, 2020 7.742 7.904 7.718 7.803 669,339 -0.05(-0.69%)
Sep 14, 2020 7.525 7.857 7.510 7.857 596,914 +0.34(+4.52%)
Sep 11, 2020 7.603 7.680 7.487 7.518 418,094 -0.05(-0.61%)
Sep 10, 2020 7.695 7.718 7.556 7.564 338,256 -0.09(-1.21%)
Sep 09, 2020 7.556 7.722 7.556 7.657 540,719 +0.12(+1.64%)
Sep 08, 2020 7.495 7.587 7.394 7.533 450,213 -0.02(-0.31%)
Sep 04, 2020 7.579 7.718 7.456 7.556 527,056 -0.05(-0.61%)
Sep 03, 2020 7.680 7.749 7.533 7.603 642,417 -0.05(-0.71%)
Sep 02, 2020 7.525 7.672 7.506 7.657 627,967 +0.09(+1.22%)
Sep 01, 2020 7.502 7.641 7.448 7.564 528,473 +0.00(+0.00%)
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%)
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.