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 26, 2021	8.384	8.480	8.144	8.216	1,990,281	-0.14(-1.72%)
Feb 25, 2021	8.648	8.720	8.360	8.360	1,040,732	-0.28(-3.24%)
Feb 24, 2021	8.584	8.720	8.555	8.640	1,457,010	+0.08(+0.93%)
Feb 23, 2021	8.529	8.592	8.401	8.560	1,031,695	+0.06(+0.65%)
Feb 22, 2021	8.409	8.560	8.330	8.505	983,098	+0.10(+1.14%)
Feb 19, 2021	8.274	8.409	8.274	8.409	838,759	+0.15(+1.83%)
Feb 18, 2021	8.465	8.473	8.230	8.258	892,761	-0.22(-2.63%)
Feb 17, 2021	8.521	8.552	8.401	8.481	840,506	-0.09(-1.02%)
Feb 16, 2021	8.608	8.664	8.537	8.568	848,460	+0.04(+0.47%)
Feb 12, 2021	8.513	8.584	8.449	8.529	493,476	+0.03(+0.37%)
Feb 11, 2021	8.576	8.616	8.433	8.497	804,957	-0.08(-0.93%)
Feb 10, 2021	8.592	8.664	8.552	8.576	613,675	-0.02(-0.19%)
Feb 09, 2021	8.656	8.656	8.505	8.592	589,479	-0.04(-0.46%)
Feb 08, 2021	8.592	8.652	8.530	8.632	865,945	+0.04(+0.46%)
Feb 05, 2021	8.552	8.712	8.513	8.592	1,257,196	+0.04(+0.47%)
Feb 04, 2021	8.385	8.552	8.354	8.552	1,312,554	+0.15(+1.80%)
Feb 03, 2021	8.354	8.453	8.322	8.401	1,039,524	-0.02(-0.28%)
Feb 02, 2021	8.234	8.441	8.179	8.425	1,020,712	+0.24(+2.92%)

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.