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 (%)
Jul 29, 2022 6.841 6.941 6.814 6.923 813,651 +0.08(+1.20%)
Jul 28, 2022 6.722 6.841 6.722 6.841 809,489 +0.14(+2.04%)
Jul 27, 2022 6.596 6.722 6.587 6.704 844,744 +0.13(+1.92%)
Jul 26, 2022 6.478 6.623 6.478 6.578 682,485 +0.10(+1.53%)
Jul 25, 2022 6.442 6.505 6.406 6.478 519,893 +0.07(+1.13%)
Jul 22, 2022 6.469 6.560 6.379 6.406 669,692 -0.05(-0.70%)
Jul 21, 2022 6.325 6.451 6.275 6.451 616,716 +0.13(+2.00%)
Jul 20, 2022 6.307 6.370 6.271 6.325 941,958 +0.02(+0.29%)
Jul 19, 2022 6.135 6.325 6.126 6.307 805,795 +0.21(+3.41%)
Jul 18, 2022 6.162 6.180 5.995 6.099 1,154,238 +0.00(+0.00%)
Jul 15, 2022 6.045 6.126 5.909 6.099 1,058,594 +0.15(+2.58%)
Jul 14, 2022 6.018 6.027 5.882 5.945 797,880 -0.15(-2.52%)
Jul 13, 2022 6.018 6.135 5.963 6.099 1,028,789 +0.05(+0.75%)
Jul 12, 2022 6.054 6.135 6.018 6.054 975,770 -0.02(-0.30%)
Jul 11, 2022 6.135 6.171 6.054 6.072 782,756 -0.08(-1.32%)
Jul 08, 2022 6.153 6.207 6.099 6.153 753,575 +0.00(+0.00%)
Jul 07, 2022 6.126 6.207 6.108 6.153 794,632 +0.05(+0.74%)
Jul 06, 2022 6.180 6.243 6.076 6.108 696,932 -0.08(-1.31%)
Jul 05, 2022 6.099 6.189 6.018 6.189 744,671 +0.03(+0.44%)
Jul 01, 2022 6.036 6.167 6.018 6.162 869,624 +0.10(+1.64%)
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%)
Jun 01, 2022 6.609 6.627 6.466 6.546 1,136,866 -0.06(-0.95%)
May 31, 2022 6.618 6.636 6.537 6.609 1,522,721 -0.04(-0.54%)
May 27, 2022 6.627 6.671 6.573 6.645 1,270,447 +0.04(+0.68%)
May 26, 2022 6.529 6.635 6.494 6.600 942,964 +0.12(+1.78%)
May 25, 2022 6.494 6.520 6.440 6.485 955,376 +0.00(+0.00%)
May 24, 2022 6.485 6.502 6.325 6.485 1,411,401 +0.05(+0.83%)
May 23, 2022 6.352 6.467 6.299 6.431 1,393,413 +0.12(+1.97%)
May 20, 2022 6.396 6.396 6.201 6.307 1,018,056 -0.02(-0.28%)
May 19, 2022 6.467 6.494 6.316 6.325 1,412,248 -0.18(-2.72%)
May 18, 2022 6.680 6.715 6.471 6.502 1,195,904 -0.20(-3.04%)
May 17, 2022 6.644 6.755 6.609 6.706 941,922 +0.13(+2.02%)
May 16, 2022 6.556 6.675 6.538 6.573 1,210,388 +0.00(+0.00%)
May 13, 2022 6.467 6.595 6.423 6.573 1,116,917 +0.16(+2.49%)
May 12, 2022 6.378 6.423 6.254 6.414 1,404,540 +0.03(+0.42%)
May 11, 2022 6.334 6.556 6.299 6.387 1,318,574 +0.04(+0.70%)
May 10, 2022 6.662 6.680 6.192 6.343 2,080,496 -0.44(-6.53%)
May 09, 2022 6.954 6.954 6.742 6.786 1,334,815 -0.22(-3.16%)
May 06, 2022 7.016 7.105 6.945 7.007 809,321 -0.05(-0.75%)
May 05, 2022 7.176 7.176 7.016 7.060 940,377 -0.15(-2.09%)
May 04, 2022 7.096 7.211 6.916 7.211 1,140,433 +0.09(+1.24%)
May 03, 2022 6.954 7.154 6.945 7.122 1,041,190 +0.19(+2.68%)
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.