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 (%)
Jan 31, 2022 7.941 8.105 8.105 903,056 +0.16(+1.96%)
Jan 28, 2022 7.863 7.941 7.759 7.949 1,111,592 +0.05(+0.66%)
Jan 27, 2022 8.000 8.069 7.855 7.897 1,043,941 -0.07(-0.86%)
Jan 26, 2022 8.172 8.249 7.945 7.966 1,507,687 -0.12(-1.48%)
Jan 25, 2022 7.795 8.129 7.739 8.086 1,435,181 +0.21(+2.72%)
Jan 24, 2022 7.889 7.940 7.610 7.872 2,249,656 -0.14(-1.71%)
Jan 21, 2022 7.992 8.112 7.976 8.009 1,576,761 -0.01(-0.11%)
Jan 20, 2022 8.215 8.246 8.009 8.018 912,940 -0.18(-2.20%)
Jan 19, 2022 8.335 8.335 8.180 8.198 831,024 -0.12(-1.44%)
Jan 18, 2022 8.395 8.403 8.283 8.318 1,031,672 -0.08(-0.92%)
Jan 14, 2022 8.395 0 +0.06(+0.72%)
Jan 13, 2022 8.403 8.421 8.318 8.335 1,033,732 -0.04(-0.51%)
Jan 12, 2022 8.378 8.446 8.309 8.378 618,083 +0.01(+0.10%)
Jan 11, 2022 8.395 8.403 8.300 8.369 861,345 +0.00(+0.00%)
Jan 10, 2022 8.386 8.421 8.300 8.369 888,918 +0.00(+0.00%)
Jan 07, 2022 8.292 8.378 8.266 8.369 709,515 +0.06(+0.72%)
Jan 06, 2022 8.232 8.309 8.180 8.309 1,183,134 +0.14(+1.68%)
Jan 05, 2022 8.266 8.360 8.155 8.172 1,208,858 -0.08(-0.94%)
Jan 04, 2022 8.275 8.386 8.240 8.249 1,333,194 -0.03(-0.41%)
Jan 03, 2022 8.146 8.309 8.146 8.283 1,248,503 +0.20(+2.44%)
Dec 31, 2021 8.112 8.155 8.035 8.086 1,296,250 -0.01(-0.11%)
Dec 30, 2021 8.172 8.249 8.082 8.095 1,223,440 -0.08(-0.94%)
Dec 29, 2021 8.214 8.214 8.129 8.172 988,421 -0.03(-0.41%)
Dec 28, 2021 8.265 8.334 8.206 8.206 1,340,578 -0.05(-0.62%)
Dec 27, 2021 8.155 8.257 8.061 8.257 1,369,035 +0.15(+1.89%)
Dec 23, 2021 7.976 8.138 7.955 8.104 1,240,156 +0.15(+1.93%)
Dec 22, 2021 7.959 7.985 7.899 7.951 1,297,673 -0.02(-0.21%)
Dec 21, 2021 7.797 7.968 7.746 7.968 1,630,399 +0.26(+3.43%)
Dec 20, 2021 7.823 7.908 7.533 7.704 2,662,306 -0.24(-3.00%)
Dec 17, 2021 7.993 7.993 7.814 7.942 4,586,485 -0.01(-0.11%)
Dec 16, 2021 8.104 8.146 7.908 7.951 1,466,100 -0.10(-1.27%)
Dec 15, 2021 7.968 8.053 7.857 8.053 1,729,164 +0.10(+1.28%)
Dec 14, 2021 8.172 8.197 7.925 7.951 1,559,324 -0.20(-2.51%)
Dec 13, 2021 8.002 8.227 7.951 8.155 1,586,074 +0.17(+2.13%)
Dec 10, 2021 8.104 8.117 7.959 7.985 1,176,584 -0.09(-1.16%)
Dec 09, 2021 8.155 8.155 8.044 8.078 812,870 -0.08(-0.94%)
Dec 08, 2021 8.061 8.197 8.036 8.155 1,280,562 +0.11(+1.38%)
Dec 07, 2021 8.061 8.087 7.934 8.044 1,403,607 +0.09(+1.18%)
Dec 06, 2021 7.746 7.959 7.729 7.951 1,512,833 +0.26(+3.43%)
Dec 03, 2021 7.789 7.806 7.653 7.687 988,420 -0.08(-0.99%)
Dec 02, 2021 7.670 7.797 7.619 7.763 1,472,197 +0.11(+1.45%)
Dec 01, 2021 7.780 7.925 7.644 7.653 1,758,057 -0.01(-0.11%)
Nov 30, 2021 7.874 7.874 7.661 7.661 2,095,745 -0.23(-2.91%)
Nov 29, 2021 8.129 8.147 7.874 7.891 1,698,795 -0.18(-2.22%)
Nov 26, 2021 8.196 8.196 7.905 8.070 1,356,286 -0.18(-2.15%)
Nov 24, 2021 8.256 8.289 8.181 8.247 767,405 -0.04(-0.51%)
Nov 23, 2021 8.315 8.340 8.239 8.289 1,071,784 -0.01(-0.10%)
Nov 22, 2021 8.273 8.315 8.137 8.298 1,256,453 +0.06(+0.72%)
Nov 19, 2021 8.289 8.298 8.213 8.239 1,039,166 -0.07(-0.81%)
Nov 18, 2021 8.425 8.336 8.273 8.306 1,994,227 -0.12(-1.40%)
Nov 17, 2021 8.450 8.450 8.374 8.425 1,126,367 -0.03(-0.40%)
Nov 16, 2021 8.484 8.509 8.425 8.458 1,216,596 -0.03(-0.30%)
Nov 15, 2021 8.568 8.568 8.458 8.484 1,001,331 -0.04(-0.50%)
Nov 12, 2021 8.644 8.682 8.518 8.526 700,572 -0.12(-1.37%)
Nov 11, 2021 8.670 8.695 8.602 8.644 563,236 +0.00(+0.00%)
Nov 10, 2021 8.687 8.644 614,512 -0.03(-0.39%)
Nov 09, 2021 8.720 8.788 8.577 8.678 1,043,285 -0.16(-1.82%)
Nov 08, 2021 8.830 8.839 8.780 8.839 458,443 +0.02(+0.19%)
Nov 05, 2021 8.771 8.864 8.763 8.822 879,044 +0.10(+1.16%)
Nov 04, 2021 8.746 8.805 8.687 8.720 467,199 -0.03(-0.29%)
Nov 03, 2021 8.661 8.788 8.649 8.746 649,198 +0.08(+0.88%)
Nov 02, 2021 8.771 8.771 8.632 8.670 525,096 -0.12(-1.35%)
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.