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 (%)
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%)

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.