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 (%)
Feb 28, 2023	4.891	5.082	4.842	4.989	7,095,271	+0.18(+3.66%)
Feb 27, 2023	4.842	4.979	4.544	4.813	14,923,625	+0.75(+18.41%)
Feb 24, 2023	4.103	4.128	4.026	4.065	730,337	-0.10(-2.33%)
Feb 23, 2023	4.084	4.181	4.026	4.162	1,370,326	+0.11(+2.63%)
Feb 22, 2023	4.055	4.113	4.035	4.055	799,385	+0.00(+0.00%)
Feb 21, 2023	4.142	4.157	4.016	4.055	1,207,688	-0.16(-3.69%)
Feb 17, 2023	4.297	4.297	4.171	4.210	750,971	-0.07(-1.59%)
Feb 16, 2023	4.181	4.307	4.181	4.278	1,222,529	+0.01(+0.23%)
Feb 15, 2023	4.181	4.283	4.142	4.268	681,660	+0.07(+1.62%)
Feb 14, 2023	4.152	4.220	4.142	4.200	669,198	+0.02(+0.46%)
Feb 13, 2023	4.123	4.196	4.094	4.181	848,725	+0.06(+1.41%)
Feb 10, 2023	4.035	4.123	4.035	4.123	693,084	+0.07(+1.67%)
Feb 09, 2023	4.152	4.191	4.026	4.055	1,416,936	-0.08(-1.88%)
Feb 08, 2023	4.239	4.268	4.128	4.132	765,015	-0.15(-3.40%)
Feb 07, 2023	4.181	4.288	4.108	4.278	1,536,475	+0.08(+1.85%)
Feb 06, 2023	4.365	4.365	4.142	4.200	1,767,603	-0.16(-3.78%)
Feb 03, 2023	4.385	4.404	4.278	4.365	1,625,445	-0.06(-1.32%)
Feb 02, 2023	4.423	4.453	4.326	4.423	1,861,207	+0.08(+1.79%)

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.