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 (%)
May 30, 2023 4.820 0 -0.02(-0.52%)
May 08, 2023 4.805 4.870 4.795 4.845 634,025 +0.03(+0.62%)
May 05, 2023 4.716 4.825 4.696 4.815 852,634 +0.21(+4.53%)
May 04, 2023 4.736 4.756 4.597 4.607 1,290,464 -0.15(-3.13%)
May 03, 2023 4.815 4.890 4.746 4.756 1,948,747 -0.05(-1.03%)
May 02, 2023 4.805 4.815 4.577 4.805 1,235,150 -0.01(-0.21%)
May 01, 2023 4.865 4.905 4.805 4.815 886,266 -0.06(-1.22%)
Apr 28, 2023 4.825 4.924 4.825 4.875 931,537 +0.05(+1.03%)
Apr 27, 2023 4.706 4.835 4.706 4.825 732,366 +0.11(+2.42%)
Apr 26, 2023 4.612 4.770 4.603 4.711 706,644 +0.06(+1.27%)
Apr 25, 2023 4.721 4.745 4.623 4.652 630,391 -0.09(-1.87%)
Apr 24, 2023 4.691 4.760 4.632 4.741 726,682 +0.04(+0.84%)
Apr 21, 2023 4.701 4.721 4.652 4.701 498,080 -0.02(-0.42%)
Apr 20, 2023 4.681 4.731 4.667 4.721 540,595 +0.03(+0.63%)
Apr 19, 2023 4.573 4.731 4.573 4.691 417,694 +0.06(+1.28%)
Apr 18, 2023 4.721 4.721 4.603 4.632 710,359 -0.10(-2.08%)
Apr 17, 2023 4.622 4.741 4.553 4.731 712,049 +0.11(+2.35%)
Apr 14, 2023 4.691 4.741 4.563 4.622 642,275 -0.05(-1.05%)
Apr 13, 2023 4.662 4.686 4.593 4.672 650,827 +0.00(+0.00%)
Apr 12, 2023 4.652 4.706 4.637 4.672 695,378 +0.06(+1.28%)
Apr 11, 2023 4.593 4.652 4.558 4.612 898,067 +0.02(+0.43%)
Apr 10, 2023 4.652 4.706 4.465 4.593 822,175 -0.08(-1.69%)
Apr 06, 2023 4.711 4.745 4.662 4.672 535,748 -0.03(-0.63%)
Apr 05, 2023 4.563 4.701 4.553 4.701 722,454 +0.10(+2.14%)
Apr 04, 2023 4.632 4.632 4.553 4.603 639,819 +0.00(+0.00%)
Apr 03, 2023 4.612 4.632 4.563 4.603 790,446 -0.03(-0.64%)
Mar 31, 2023 4.534 4.642 4.519 4.632 1,149,561 +0.11(+2.40%)
Mar 30, 2023 4.534 4.563 4.445 4.524 736,478 +0.02(+0.55%)
Mar 29, 2023 4.450 4.509 4.440 4.499 802,543 +0.09(+2.00%)
Mar 28, 2023 4.499 4.524 4.411 4.411 850,196 -0.11(-2.38%)
Mar 27, 2023 4.431 4.524 4.421 4.519 1,119,776 +0.15(+3.36%)
Mar 24, 2023 4.186 4.372 4.147 4.372 1,078,581 +0.15(+3.47%)
Mar 23, 2023 4.323 4.421 4.206 4.225 1,445,024 -0.09(-2.04%)
Mar 22, 2023 4.440 4.470 4.303 4.313 1,625,727 -0.12(-2.65%)
Mar 21, 2023 4.362 4.489 4.362 4.431 1,375,635 +0.13(+2.95%)
Mar 20, 2023 4.196 4.382 4.196 4.303 2,039,924 +0.08(+1.85%)
Mar 17, 2023 4.382 4.401 4.186 4.225 3,403,167 -0.19(-4.21%)
Mar 16, 2023 4.323 4.480 4.294 4.411 1,790,571 +0.04(+0.89%)
Mar 15, 2023 4.421 4.460 4.333 4.372 2,604,816 -0.19(-4.08%)
Mar 14, 2023 4.616 4.704 4.528 4.558 3,166,289 +0.07(+1.53%)
Mar 13, 2023 4.548 4.548 4.347 4.489 3,263,733 -0.12(-2.55%)
Mar 10, 2023 4.822 4.822 4.607 4.607 2,099,643 -0.24(-5.04%)
Mar 09, 2023 4.969 5.037 4.851 4.851 1,942,331 -0.10(-1.98%)
Mar 08, 2023 4.910 4.970 4.910 4.949 1,620,368 +0.04(+0.80%)
Mar 07, 2023 4.939 4.988 4.881 4.910 1,961,424 -0.04(-0.79%)
Mar 06, 2023 4.959 5.022 4.929 4.949 1,802,909 -0.01(-0.20%)
Mar 03, 2023 4.900 5.027 4.861 4.959 3,019,391 +0.12(+2.42%)
Mar 02, 2023 4.890 4.944 4.841 4.841 3,055,263 -0.12(-2.37%)
Mar 01, 2023 4.929 5.096 4.929 4.959 3,450,656 -0.03(-0.59%)
Feb 28, 2023 4.890 5.081 4.841 4.988 7,096,501 +0.18(+3.66%)
Feb 27, 2023 4.841 4.978 4.543 4.812 14,926,212 +0.75(+18.41%)
Feb 24, 2023 4.103 4.127 4.025 4.064 730,463 -0.10(-2.33%)
Feb 23, 2023 4.083 4.180 4.025 4.161 1,370,564 +0.11(+2.63%)
Feb 22, 2023 4.054 4.112 4.035 4.054 799,524 +0.00(+0.00%)
Feb 21, 2023 4.141 4.156 4.015 4.054 1,207,897 -0.16(-3.69%)
Feb 17, 2023 4.297 4.297 4.171 4.209 751,102 -0.07(-1.59%)
Feb 16, 2023 4.180 4.306 4.180 4.277 1,222,741 +0.01(+0.23%)
Feb 15, 2023 4.180 4.282 4.141 4.268 681,778 +0.07(+1.62%)
Feb 14, 2023 4.151 4.219 4.141 4.200 669,314 +0.02(+0.46%)
Feb 13, 2023 4.122 4.195 4.093 4.180 848,873 +0.06(+1.41%)
Feb 10, 2023 4.035 4.122 4.035 4.122 693,204 +0.07(+1.67%)
Feb 09, 2023 4.151 4.190 4.025 4.054 1,417,182 -0.08(-1.88%)
Feb 08, 2023 4.238 4.268 4.127 4.132 765,148 -0.15(-3.40%)
Feb 07, 2023 4.180 4.287 4.107 4.277 1,536,742 +0.08(+1.85%)
Feb 06, 2023 4.364 4.364 4.141 4.200 1,767,909 -0.16(-3.78%)
Feb 03, 2023 4.384 4.403 4.277 4.364 1,625,727 -0.06(-1.32%)
Feb 02, 2023 4.423 4.452 4.326 4.423 1,861,529 +0.08(+1.79%)
Feb 01, 2023 4.219 4.408 4.209 4.345 1,362,815 +0.10(+2.28%)
Jan 31, 2023 4.190 4.258 4.137 4.248 1,569,038 +0.09(+2.10%)
Jan 30, 2023 4.229 4.232 4.156 4.161 986,177 -0.09(-2.17%)
Jan 27, 2023 4.147 4.301 4.147 4.253 968,609 +0.10(+2.32%)
Jan 26, 2023 4.147 4.200 4.112 4.157 758,741 +0.01(+0.23%)
Jan 25, 2023 4.099 4.147 4.051 4.147 774,215 +0.05(+1.17%)
Jan 24, 2023 4.118 4.138 4.085 4.099 733,983 -0.02(-0.47%)
Jan 23, 2023 4.147 4.166 4.099 4.118 851,107 +0.00(+0.00%)
Jan 20, 2023 4.061 4.128 4.012 4.118 994,835 +0.08(+1.90%)
Jan 19, 2023 4.041 4.041 3.926 4.041 1,229,477 -0.01(-0.24%)
Jan 18, 2023 4.032 4.162 4.022 4.051 1,488,924 +0.03(+0.72%)
Jan 17, 2023 4.032 4.133 3.984 4.022 1,443,182 -0.01(-0.24%)
Jan 13, 2023 3.945 4.051 3.945 4.032 870,898 +0.03(+0.72%)
Jan 12, 2023 3.964 4.003 3.854 4.003 1,484,294 +0.07(+1.71%)
Jan 11, 2023 3.926 3.979 3.897 3.935 802,494 +0.06(+1.49%)
Jan 10, 2023 3.743 3.878 3.714 3.878 638,704 +0.13(+3.60%)
Jan 09, 2023 3.830 3.887 3.733 3.743 1,728,691 -0.07(-1.77%)
Jan 06, 2023 3.753 3.810 3.705 3.810 924,307 +0.12(+3.13%)
Jan 05, 2023 3.656 3.724 3.570 3.695 1,072,908 +0.01(+0.26%)
Jan 04, 2023 3.579 3.705 3.570 3.685 1,290,291 +0.17(+4.93%)
Jan 03, 2023 3.464 3.579 3.435 3.512 1,415,731 +0.09(+2.53%)
Dec 30, 2022 3.445 3.483 3.406 3.425 1,746,601 -0.07(-1.93%)
Dec 29, 2022 3.397 3.512 3.382 3.493 2,420,559 +0.11(+3.27%)
Dec 28, 2022 3.535 3.563 3.382 3.382 1,374,908 -0.14(-4.05%)
Dec 27, 2022 3.563 3.563 3.516 3.525 1,255,944 -0.04(-1.07%)
Dec 23, 2022 3.544 3.582 3.516 3.563 1,105,591 +0.02(+0.54%)
Dec 22, 2022 3.573 3.573 3.449 3.544 1,175,889 -0.05(-1.33%)
Dec 21, 2022 3.516 3.592 3.516 3.592 992,896 +0.11(+3.29%)
Dec 20, 2022 3.468 3.516 3.382 3.477 1,557,788 +0.00(+0.00%)
Dec 19, 2022 3.544 3.573 3.449 3.477 1,872,023 -0.06(-1.62%)
Dec 16, 2022 3.573 3.630 3.506 3.535 6,402,087 -0.10(-2.62%)
Dec 15, 2022 3.668 3.711 3.597 3.630 1,792,629 -0.08(-2.06%)
Dec 14, 2022 3.782 3.801 3.649 3.706 2,695,931 -0.10(-2.51%)
Dec 13, 2022 3.706 3.878 3.678 3.801 5,013,966 +0.20(+5.56%)
Dec 12, 2022 3.658 3.668 3.525 3.601 2,245,166 -0.06(-1.56%)
Dec 09, 2022 3.611 3.739 3.573 3.658 1,475,140 +0.02(+0.52%)
Dec 08, 2022 3.630 3.716 3.630 3.639 1,368,239 -0.01(-0.26%)
Dec 07, 2022 3.582 3.740 3.558 3.649 2,346,341 +0.05(+1.32%)
Dec 06, 2022 3.649 3.676 3.582 3.601 2,121,640 -0.09(-2.33%)
Dec 05, 2022 3.782 3.801 3.668 3.687 1,773,679 -0.10(-2.52%)
Dec 02, 2022 3.811 3.820 3.687 3.782 2,929,232 -0.06(-1.49%)
Dec 01, 2022 3.897 3.973 3.839 3.839 1,822,087 -0.04(-0.98%)
Nov 30, 2022 3.801 3.887 3.716 3.878 2,642,018 +0.06(+1.50%)
Nov 29, 2022 3.830 3.878 3.801 3.820 1,207,633 -0.00(-0.12%)
Nov 28, 2022 3.948 3.948 3.802 3.825 2,013,270 -0.10(-2.64%)
Nov 25, 2022 3.976 4.005 3.929 3.929 631,716 -0.04(-0.95%)
Nov 23, 2022 3.948 3.986 3.923 3.967 1,536,944 -0.02(-0.47%)
Nov 22, 2022 3.995 4.023 3.929 3.986 1,886,427 +0.01(+0.24%)
Nov 21, 2022 4.014 4.071 3.948 3.976 2,304,675 -0.11(-2.77%)
Nov 18, 2022 4.184 4.192 4.009 4.090 2,323,113 -0.02(-0.46%)
Nov 17, 2022 4.241 4.326 4.033 4.109 3,295,602 -0.26(-6.05%)
Nov 16, 2022 4.581 4.694 4.297 4.373 3,371,907 -0.45(-9.39%)
Nov 15, 2022 4.892 4.897 4.774 4.826 1,329,366 +0.02(+0.39%)
Nov 14, 2022 4.940 4.949 4.770 4.807 1,212,555 -0.13(-2.68%)
Nov 11, 2022 4.836 4.987 4.770 4.940 1,093,922 +0.09(+1.95%)
Nov 10, 2022 4.817 4.949 4.783 4.845 1,767,921 +0.20(+4.27%)
Nov 09, 2022 4.619 4.826 4.553 4.647 1,839,149 +0.04(+0.82%)
Nov 08, 2022 4.704 4.704 4.302 4.609 5,962,598 -0.71(-13.32%)
Nov 07, 2022 5.336 5.384 5.214 5.317 745,523 +0.02(+0.36%)
Nov 04, 2022 5.195 5.308 5.162 5.299 799,408 +0.18(+3.51%)
Nov 03, 2022 5.157 5.195 5.044 5.119 920,135 -0.09(-1.63%)
Nov 02, 2022 5.412 5.157 5.204 1,588,621 -0.21(-3.84%)
Nov 01, 2022 5.572 5.629 5.402 5.412 1,115,472 -0.09(-1.55%)
Oct 31, 2022 5.535 5.591 5.469 5.497 999,981 -0.08(-1.52%)
Oct 28, 2022 5.384 5.601 5.346 5.582 765,035 +0.19(+3.50%)
Oct 27, 2022 5.486 5.589 5.393 5.393 1,060,229 -0.04(-0.69%)
Oct 26, 2022 5.309 5.524 5.281 5.430 1,104,368 +0.15(+2.83%)
Oct 25, 2022 5.001 5.290 4.955 5.281 1,137,657 +0.30(+5.99%)
Oct 24, 2022 4.992 5.006 4.875 4.982 924,701 +0.04(+0.75%)
Oct 21, 2022 4.917 4.955 4.833 4.945 835,406 +0.06(+1.14%)
Oct 20, 2022 4.945 5.010 4.857 4.889 755,677 -0.05(-0.95%)
Oct 19, 2022 4.964 4.982 4.889 4.936 804,316 -0.08(-1.67%)
Oct 18, 2022 5.122 5.216 4.982 5.020 1,270,249 +0.00(+0.00%)
Oct 17, 2022 4.973 5.103 4.964 5.020 1,340,073 +0.13(+2.67%)
Oct 14, 2022 5.020 5.122 4.885 4.889 1,169,630 -0.22(-4.38%)
Oct 13, 2022 4.815 5.122 4.759 5.113 1,631,397 +0.19(+3.79%)
Oct 12, 2022 4.852 4.964 4.722 4.927 1,735,067 +0.07(+1.34%)
Oct 11, 2022 4.684 4.875 4.609 4.861 1,445,492 +0.19(+3.99%)
Oct 10, 2022 4.787 4.861 4.665 4.675 952,034 -0.09(-1.96%)
Oct 07, 2022 4.796 4.908 4.731 4.768 1,166,606 -0.07(-1.54%)
Oct 06, 2022 4.992 5.037 4.833 4.843 1,098,347 -0.17(-3.35%)
Oct 05, 2022 5.076 5.122 4.852 5.010 1,208,184 -0.18(-3.42%)
Oct 04, 2022 4.852 5.188 4.852 5.188 1,927,299 +0.41(+8.59%)
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.