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 29, 2021 8.377 8.397 8.171 8.187 1,346,313 -0.19(-2.28%)
Jan 28, 2021 8.306 8.497 8.282 8.377 1,006,136 +0.14(+1.74%)
Jan 27, 2021 8.329 8.329 8.100 8.234 1,043,402 -0.17(-1.98%)
Jan 26, 2021 8.416 8.448 8.329 8.400 856,039 +0.02(+0.19%)
Jan 25, 2021 8.297 8.432 8.234 8.384 858,682 +0.02(+0.28%)
Jan 22, 2021 8.376 8.376 8.234 8.361 752,181 -0.06(-0.66%)
Jan 21, 2021 8.384 8.440 8.321 8.416 675,726 +0.03(+0.38%)
Jan 20, 2021 8.337 8.384 8.313 8.384 606,866 +0.08(+0.95%)
Jan 19, 2021 8.305 8.353 8.226 8.305 1,027,637 +0.02(+0.19%)
Jan 15, 2021 8.242 8.297 8.185 8.290 620,068 +0.02(+0.19%)
Jan 14, 2021 8.242 8.294 8.211 8.274 854,821 +0.02(+0.29%)
Jan 13, 2021 8.258 8.282 8.218 8.250 792,174 +0.01(+0.10%)
Jan 12, 2021 7.966 8.258 7.959 8.242 1,092,863 +0.37(+4.72%)
Jan 11, 2021 7.902 8.021 7.855 7.871 509,243 -0.10(-1.29%)
Jan 08, 2021 8.005 8.045 7.902 7.973 826,083 -0.02(-0.30%)
Jan 07, 2021 7.997 8.053 7.792 7.997 670,365 +0.05(+0.60%)
Jan 06, 2021 7.926 8.033 7.887 7.950 1,468,739 +0.08(+1.00%)
Jan 05, 2021 7.942 8.013 7.863 7.871 809,909 -0.12(-1.48%)
Jan 04, 2021 8.084 8.084 7.942 7.989 800,169 -0.07(-0.88%)
Dec 31, 2020 8.060 8.060 8.060 542,919 +0.01(+0.10%)
Dec 30, 2020 8.139 8.163 8.017 8.053 542,919 -0.06(-0.78%)
Dec 29, 2020 8.194 8.194 8.084 8.116 474,972 -0.03(-0.39%)
Dec 28, 2020 8.076 8.210 8.069 8.147 682,748 +0.11(+1.37%)
Dec 24, 2020 8.076 8.076 7.990 8.037 167,378 +0.02(+0.20%)
Dec 23, 2020 8.061 8.092 7.990 8.021 534,985 +0.00(+0.00%)
Dec 22, 2020 8.076 8.116 7.982 8.021 489,041 -0.05(-0.68%)
Dec 21, 2020 8.076 8.124 7.982 8.076 768,307 -0.02(-0.19%)
Dec 18, 2020 8.194 8.202 8.084 8.092 1,750,790 -0.09(-1.15%)
Dec 17, 2020 8.194 8.202 8.135 8.186 450,490 +0.02(+0.29%)
Dec 16, 2020 8.179 8.241 8.159 8.163 808,665 -0.05(-0.67%)
Dec 15, 2020 8.084 8.234 8.084 8.218 521,860 +0.13(+1.65%)
Dec 14, 2020 8.155 8.241 8.076 8.084 588,721 -0.07(-0.87%)
Dec 11, 2020 8.147 8.234 8.116 8.155 469,168 -0.04(-0.48%)
Dec 10, 2020 8.171 8.210 8.069 8.194 505,347 +0.03(+0.39%)
Dec 09, 2020 8.210 8.210 8.108 8.163 462,725 -0.01(-0.10%)
Dec 08, 2020 8.092 8.210 8.069 8.171 516,691 +0.04(+0.48%)
Dec 07, 2020 8.218 8.218 8.084 8.131 589,834 -0.09(-1.15%)
Dec 04, 2020 8.210 8.249 8.147 8.226 1,195,068 +0.09(+1.16%)
Dec 03, 2020 8.108 8.210 8.045 8.131 732,301 +0.02(+0.29%)
Dec 02, 2020 7.974 8.155 7.974 8.108 968,782 +0.11(+1.38%)
Dec 01, 2020 7.951 8.069 7.904 7.998 656,469 +0.02(+0.30%)
Nov 30, 2020 8.163 8.171 7.896 7.974 1,055,694 -0.19(-2.31%)
Nov 27, 2020 8.131 8.194 8.092 8.163 433,783 +0.02(+0.29%)
Nov 25, 2020 8.100 8.163 8.014 8.139 651,243 +0.07(+0.87%)
Nov 24, 2020 7.960 8.139 7.955 8.069 1,169,477 +0.17(+2.18%)
Nov 23, 2020 7.811 7.960 7.796 7.897 769,017 +0.09(+1.10%)
Nov 20, 2020 7.874 7.897 7.788 7.811 685,040 -0.09(-1.19%)
Nov 19, 2020 7.819 7.921 7.784 7.905 736,785 +0.05(+0.70%)
Nov 18, 2020 7.983 7.999 7.842 7.850 621,134 -0.11(-1.37%)
Nov 17, 2020 7.967 8.006 7.936 7.960 453,645 -0.05(-0.59%)
Nov 16, 2020 7.850 8.006 7.819 8.006 996,531 +0.04(+0.49%)
Nov 13, 2020 7.905 8.006 7.874 7.967 702,323 +0.16(+2.10%)
Nov 12, 2020 7.944 7.944 7.702 7.803 415,712 -0.16(-2.06%)
Nov 11, 2020 8.014 8.046 7.811 7.967 538,769 -0.07(-0.87%)
Nov 10, 2020 8.085 8.085 7.897 8.038 1,281,144 +0.14(+1.78%)
Nov 09, 2020 8.006 8.061 7.874 7.897 1,373,371 +0.16(+2.02%)
Nov 06, 2020 7.913 7.921 7.717 7.741 429,894 -0.14(-1.78%)
Nov 05, 2020 7.819 7.960 7.819 7.882 399,241 +0.06(+0.80%)
Nov 04, 2020 7.928 7.967 7.772 7.819 374,334 -0.17(-2.15%)
Nov 03, 2020 7.944 8.003 7.921 7.991 755,723 +0.08(+0.99%)
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.