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, 2022 5.972 6.103 5.950 6.063 739,340 +0.00(+0.00%)
Jun 29, 2022 6.117 6.126 6.008 6.063 671,293 -0.05(-0.89%)
Jun 28, 2022 6.215 6.269 6.108 6.117 983,132 -0.07(-1.16%)
Jun 27, 2022 6.296 6.314 6.153 6.188 1,317,631 -0.08(-1.28%)
Jun 24, 2022 6.126 6.269 6.108 6.269 2,140,735 +0.19(+3.09%)
Jun 23, 2022 5.974 6.135 5.965 6.081 1,057,391 +0.11(+1.80%)
Jun 22, 2022 5.884 6.027 5.884 5.974 1,148,896 +0.06(+1.06%)
Jun 21, 2022 5.902 5.965 5.832 5.911 1,297,627 +0.10(+1.69%)
Jun 17, 2022 5.652 5.822 5.612 5.813 2,663,137 +0.27(+4.84%)
Jun 16, 2022 5.670 5.732 5.473 5.545 1,705,936 -0.21(-3.73%)
Jun 15, 2022 5.661 5.840 5.589 5.759 1,667,631 +0.15(+2.71%)
Jun 14, 2022 5.768 5.777 5.545 5.607 1,804,064 -0.15(-2.64%)
Jun 13, 2022 6.108 6.126 5.714 5.759 1,775,123 -0.47(-7.47%)
Jun 10, 2022 6.314 6.323 6.171 6.224 920,678 -0.13(-1.97%)
Jun 09, 2022 6.493 6.519 6.349 6.349 1,154,132 -0.16(-2.47%)
Jun 08, 2022 6.618 6.618 6.448 6.510 1,120,197 -0.12(-1.75%)
Jun 07, 2022 6.519 6.627 6.466 6.627 1,152,073 +0.05(+0.82%)
Jun 06, 2022 6.680 6.685 6.555 6.573 623,804 -0.05(-0.81%)
Jun 03, 2022 6.618 6.686 6.555 6.627 1,007,347 -0.04(-0.54%)
Jun 02, 2022 6.573 6.662 6.484 6.662 1,100,827 +0.12(+1.78%)
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.