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 (%)
Mar 31, 2021 8.369 8.474 8.325 8.434 1,449,392 +0.10(+1.16%)
Mar 30, 2021 8.272 8.385 8.272 8.337 862,856 +0.16(+1.97%)
Mar 29, 2021 8.160 8.264 8.095 8.176 1,753,031 -0.23(-2.76%)
Mar 26, 2021 8.392 8.424 8.308 8.408 772,034 +0.08(+0.96%)
Mar 25, 2021 8.248 8.400 8.136 8.328 1,366,369 +0.08(+0.97%)
Mar 24, 2021 8.368 8.528 8.248 8.248 1,018,717 -0.07(-0.87%)
Mar 23, 2021 8.368 8.417 8.296 8.320 743,298 -0.10(-1.14%)
Mar 22, 2021 8.488 8.512 8.392 8.416 741,578 -0.03(-0.38%)
Mar 19, 2021 8.512 8.620 8.384 8.448 2,792,912 -0.05(-0.57%)
Mar 18, 2021 8.608 8.648 8.456 8.496 793,870 -0.12(-1.39%)
Mar 17, 2021 8.528 8.624 8.496 8.616 741,859 +0.09(+1.03%)
Mar 16, 2021 8.544 8.584 8.488 8.528 527,778 -0.06(-0.65%)
Mar 15, 2021 8.496 8.584 8.428 8.584 773,983 +0.11(+1.32%)
Mar 12, 2021 8.584 8.608 8.464 8.472 835,101 -0.08(-0.94%)
Mar 11, 2021 8.488 8.592 8.416 8.552 1,599,723 +0.18(+2.20%)
Mar 10, 2021 8.328 8.432 8.296 8.368 1,159,876 +0.10(+1.26%)
Mar 09, 2021 8.248 8.359 8.184 8.264 896,011 +0.05(+0.58%)
Mar 08, 2021 8.087 8.244 8.063 8.216 944,606 +0.14(+1.79%)
Mar 05, 2021 8.063 8.075 7.799 8.071 1,118,214 +0.07(+0.90%)
Mar 04, 2021 8.136 8.160 7.871 7.999 1,656,436 -0.15(-1.87%)
Mar 03, 2021 8.224 8.304 8.112 8.152 1,211,891 -0.07(-0.88%)
Mar 02, 2021 8.384 8.392 8.216 8.224 999,375 -0.17(-2.00%)
Mar 01, 2021 8.336 8.400 8.200 8.392 1,388,895 +0.18(+2.14%)
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%)
Feb 01, 2021 8.218 8.282 8.115 8.187 697,502 +0.00(+0.00%)
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%)
Nov 02, 2020 7.905 7.928 7.741 7.913 623,479 +0.12(+1.60%)
Oct 30, 2020 7.811 7.952 7.749 7.788 673,262 -0.06(-0.80%)
Oct 29, 2020 7.608 7.866 7.553 7.850 491,028 +0.20(+2.55%)
Oct 28, 2020 7.531 7.748 7.531 7.655 575,478 +0.02(+0.31%)
Oct 27, 2020 7.709 7.779 7.601 7.632 372,101 -0.07(-0.91%)
Oct 26, 2020 7.903 7.907 7.655 7.702 454,891 -0.25(-3.13%)
Oct 23, 2020 7.958 7.966 7.911 7.950 517,409 +0.03(+0.39%)
Oct 22, 2020 7.880 7.950 7.826 7.919 541,792 +0.08(+0.99%)
Oct 21, 2020 7.834 7.919 7.803 7.841 447,233 +0.06(+0.80%)
Oct 20, 2020 7.717 7.810 7.678 7.779 519,607 +0.12(+1.62%)
Oct 19, 2020 7.810 7.888 7.647 7.655 443,235 -0.16(-2.09%)
Oct 16, 2020 7.818 7.950 7.733 7.818 425,442 -0.14(-1.76%)
Oct 15, 2020 7.748 7.958 7.725 7.958 374,607 +0.20(+2.60%)
Oct 14, 2020 7.919 7.950 7.748 7.756 565,799 -0.15(-1.87%)
Oct 13, 2020 7.981 8.028 7.888 7.903 355,314 -0.13(-1.64%)
Oct 12, 2020 7.997 8.066 7.934 8.035 551,992 +0.10(+1.27%)
Oct 09, 2020 8.012 8.090 7.849 7.934 362,972 -0.01(-0.10%)
Oct 08, 2020 7.989 8.090 7.919 7.942 724,992 +0.03(+0.39%)
Oct 07, 2020 7.803 7.934 7.717 7.911 705,843 +0.20(+2.62%)
Oct 06, 2020 7.942 8.012 7.686 7.709 709,292 -0.21(-2.65%)
Oct 05, 2020 7.880 7.958 7.818 7.919 714,331 +0.07(+0.89%)
Oct 02, 2020 7.663 7.892 7.663 7.849 597,912 +0.08(+1.00%)
Oct 01, 2020 7.647 7.803 7.584 7.771 665,148 +0.12(+1.52%)
Sep 30, 2020 7.632 7.779 7.601 7.655 348,426 -0.05(-0.60%)
Sep 29, 2020 7.678 7.725 7.593 7.702 328,618 +0.00(+0.00%)
Sep 28, 2020 7.655 7.817 7.655 7.702 558,322 +0.11(+1.42%)
Sep 25, 2020 7.393 7.609 7.393 7.594 465,983 +0.14(+1.86%)
Sep 24, 2020 7.455 7.540 7.299 7.455 678,299 +0.04(+0.52%)
Sep 23, 2020 7.586 7.702 7.408 7.416 726,859 -0.21(-2.73%)
Sep 22, 2020 7.478 7.663 7.462 7.624 577,992 +0.17(+2.28%)
Sep 21, 2020 7.694 7.786 7.420 7.455 883,338 -0.44(-5.57%)
Sep 18, 2020 7.910 7.910 7.694 7.894 1,910,845 +0.10(+1.29%)
Sep 17, 2020 7.756 7.860 7.694 7.794 348,606 -0.06(-0.79%)
Sep 16, 2020 7.756 7.925 7.725 7.856 891,392 +0.05(+0.69%)
Sep 15, 2020 7.740 7.902 7.717 7.802 669,455 -0.05(-0.69%)
Sep 14, 2020 7.524 7.856 7.509 7.856 597,017 +0.34(+4.52%)
Sep 11, 2020 7.601 7.678 7.485 7.516 418,167 -0.05(-0.61%)
Sep 10, 2020 7.694 7.717 7.555 7.563 338,315 -0.09(-1.21%)
Sep 09, 2020 7.555 7.721 7.555 7.655 540,813 +0.12(+1.64%)
Sep 08, 2020 7.493 7.586 7.393 7.532 450,291 -0.02(-0.31%)
Sep 04, 2020 7.578 7.717 7.455 7.555 527,147 -0.05(-0.61%)
Sep 03, 2020 7.678 7.748 7.532 7.601 642,529 -0.05(-0.71%)
Sep 02, 2020 7.524 7.671 7.504 7.655 628,076 +0.09(+1.22%)
Sep 01, 2020 7.501 7.640 7.447 7.563 528,565 +0.00(+0.00%)
Aug 31, 2020 7.624 7.632 7.547 7.563 581,690 -0.15(-2.00%)
Aug 28, 2020 7.686 7.723 7.594 7.717 268,627 +0.04(+0.50%)
Aug 27, 2020 7.717 7.786 7.540 7.678 525,694 +0.03(+0.40%)
Aug 26, 2020 7.709 7.755 7.586 7.648 302,439 -0.06(-0.80%)
Aug 25, 2020 7.786 7.801 7.599 7.709 355,343 -0.02(-0.30%)
Aug 24, 2020 7.533 7.732 7.479 7.732 622,587 +0.28(+3.70%)
Aug 21, 2020 7.410 7.563 7.410 7.456 421,601 -0.02(-0.21%)
Aug 20, 2020 7.425 7.517 7.425 7.471 259,913 -0.03(-0.41%)
Aug 19, 2020 7.686 7.686 7.487 7.502 279,976 -0.18(-2.40%)
Aug 18, 2020 7.640 7.801 7.640 7.686 509,139 -0.02(-0.30%)
Aug 17, 2020 7.609 7.717 7.563 7.709 311,678 +0.05(+0.70%)
Aug 14, 2020 7.548 7.747 7.495 7.655 494,215 +0.11(+1.42%)
Aug 13, 2020 7.502 7.701 7.502 7.548 320,163 -0.02(-0.30%)
Aug 12, 2020 7.441 7.632 7.441 7.571 577,143 +0.21(+2.81%)
Aug 11, 2020 7.625 7.709 7.333 7.364 670,242 -0.28(-3.61%)
Aug 10, 2020 7.594 7.755 7.510 7.640 928,722 +0.08(+1.12%)
Aug 07, 2020 7.395 7.563 7.341 7.556 573,607 +0.12(+1.65%)
Aug 06, 2020 7.333 7.537 7.326 7.433 483,278 +0.07(+0.94%)
Aug 05, 2020 7.203 7.364 7.172 7.364 702,093 +0.18(+2.56%)
Aug 04, 2020 7.118 7.210 6.965 7.180 471,986 +0.06(+0.86%)
Aug 03, 2020 7.034 7.149 6.942 7.118 828,308 +0.05(+0.65%)
Jul 31, 2020 7.019 7.072 6.835 7.072 712,577 -0.01(-0.11%)
Jul 30, 2020 7.011 7.080 6.934 7.080 459,616 -0.05(-0.75%)
Jul 29, 2020 7.157 7.210 7.073 7.134 641,356 +0.02(+0.21%)
Jul 28, 2020 7.019 7.172 7.019 7.119 465,062 +0.02(+0.21%)
Jul 27, 2020 6.974 7.141 6.928 7.103 498,900 +0.11(+1.64%)
Jul 24, 2020 7.263 7.416 6.966 6.989 741,053 -0.31(-4.28%)
Jul 23, 2020 7.256 7.439 7.248 7.301 485,377 +0.05(+0.63%)
Jul 22, 2020 7.012 7.343 7.012 7.256 643,424 +0.21(+3.03%)
Jul 21, 2020 7.058 7.111 6.951 7.042 540,344 +0.01(+0.11%)
Jul 20, 2020 7.065 7.126 6.920 7.035 445,359 -0.11(-1.60%)
Jul 17, 2020 7.058 7.218 7.050 7.149 519,577 +0.07(+0.97%)
Jul 16, 2020 6.974 7.157 6.928 7.080 782,296 +0.05(+0.65%)
Jul 15, 2020 7.065 7.096 6.928 7.035 1,066,035 +0.11(+1.65%)
Jul 14, 2020 6.753 6.936 6.722 6.920 769,015 +0.17(+2.48%)
Jul 13, 2020 6.913 7.141 6.722 6.753 938,400 -0.07(-1.01%)
Jul 10, 2020 6.654 6.846 6.646 6.821 1,379,504 +0.17(+2.52%)
Jul 09, 2020 6.936 6.951 6.646 6.654 1,122,639 -0.30(-4.28%)
Jul 08, 2020 6.814 7.065 6.806 6.951 1,209,993 +0.15(+2.24%)
Jul 07, 2020 6.981 6.989 6.783 6.798 577,682 -0.24(-3.46%)
Jul 06, 2020 7.187 7.294 6.890 7.042 1,761,379 -0.08(-1.07%)
Jul 02, 2020 7.332 7.362 7.023 7.119 699,986 -0.04(-0.53%)
Jul 01, 2020 7.180 7.378 7.111 7.157 944,488 -0.06(-0.84%)
Jun 30, 2020 7.248 7.362 7.088 7.218 1,186,083 -0.11(-1.46%)
Jun 29, 2020 6.966 7.355 6.936 7.324 1,504,466 +0.43(+6.31%)
Jun 26, 2020 7.586 7.666 6.738 6.890 23,785,132 -0.79(-10.34%)
Jun 25, 2020 7.397 7.745 7.359 7.685 2,581,896 +0.26(+3.57%)
Jun 24, 2020 7.564 7.670 7.352 7.420 1,926,942 -0.21(-2.78%)
Jun 23, 2020 7.662 7.776 7.537 7.632 1,349,393 -0.02(-0.30%)
Jun 22, 2020 7.829 7.874 7.624 7.655 1,809,994 -0.32(-3.99%)
Jun 19, 2020 7.723 8.132 7.708 7.973 14,972,145 +0.25(+3.24%)
Jun 18, 2020 7.412 7.783 7.405 7.723 2,675,615 +0.23(+3.13%)
Jun 17, 2020 7.458 7.571 7.390 7.488 1,191,236 +0.02(+0.30%)
Jun 16, 2020 7.488 7.541 7.344 7.465 1,805,601 +0.17(+2.28%)
Jun 15, 2020 7.238 7.427 7.109 7.299 1,869,255 -0.01(-0.10%)
Jun 12, 2020 7.140 7.420 7.087 7.306 1,446,642 +0.43(+6.28%)
Jun 11, 2020 7.193 7.261 6.807 6.875 1,109,810 -0.56(-7.54%)
Jun 10, 2020 7.450 7.518 7.231 7.435 1,188,497 -0.05(-0.71%)
Jun 09, 2020 7.420 7.518 7.155 7.488 937,135 +0.02(+0.20%)
Jun 08, 2020 7.412 7.647 7.367 7.473 1,679,009 +0.23(+3.13%)
Jun 05, 2020 7.571 7.715 7.223 7.246 1,406,094 -0.25(-3.33%)
Jun 04, 2020 7.102 7.541 7.019 7.496 1,177,817 +0.11(+1.54%)
Jun 03, 2020 7.079 7.518 7.026 7.382 1,024,276 +0.42(+5.98%)
Jun 02, 2020 6.867 7.155 6.784 6.966 980,585 +0.14(+2.00%)
Jun 01, 2020 6.625 6.966 6.557 6.829 1,318,852 +0.21(+3.20%)
May 29, 2020 6.443 6.708 6.405 6.617 2,501,411 +0.10(+1.51%)
May 28, 2020 6.436 6.557 6.398 6.519 912,181 +0.11(+1.65%)
May 27, 2020 6.180 6.435 6.135 6.413 878,558 +0.38(+6.23%)
May 26, 2020 6.022 6.187 6.014 6.037 587,020 +0.12(+2.03%)
May 22, 2020 5.917 5.939 5.759 5.917 392,920 +0.03(+0.51%)
May 21, 2020 5.789 5.939 5.789 5.887 526,639 +0.11(+1.82%)
May 20, 2020 5.887 6.067 5.751 5.781 1,146,568 -0.01(-0.13%)
May 19, 2020 5.646 5.842 5.593 5.789 1,271,821 +0.14(+2.39%)
May 18, 2020 5.669 5.781 5.635 5.654 1,346,152 +0.17(+3.01%)
May 15, 2020 5.578 5.645 5.390 5.488 993,074 -0.05(-0.95%)
May 14, 2020 5.706 5.751 5.345 5.541 1,002,816 -0.24(-4.16%)
May 13, 2020 5.887 5.999 5.759 5.781 1,305,232 -0.18(-3.03%)
May 12, 2020 6.127 6.202 5.902 5.962 1,141,503 -0.17(-2.70%)
May 11, 2020 6.240 6.300 5.954 6.127 824,926 -0.11(-1.81%)
May 08, 2020 6.037 6.413 6.037 6.240 1,141,516 +0.27(+4.53%)
May 07, 2020 6.037 6.172 5.954 5.969 471,875 +0.00(+0.00%)
May 06, 2020 6.232 6.323 5.954 5.969 524,779 -0.20(-3.29%)
May 05, 2020 6.202 6.420 6.172 6.172 628,789 -0.01(-0.12%)
May 04, 2020 5.999 6.240 5.879 6.180 1,031,364 +0.14(+2.24%)
May 01, 2020 6.142 6.154 5.842 6.045 694,992 -0.11(-1.83%)
Apr 30, 2020 5.947 6.511 5.894 6.157 1,085,443 +0.05(+0.86%)
Apr 29, 2020 6.052 6.210 6.052 6.105 1,253,006 +0.19(+3.18%)
Apr 28, 2020 5.969 6.152 5.894 5.917 1,245,258 -0.03(-0.50%)
Apr 27, 2020 5.797 5.969 5.782 5.947 787,202 +0.05(+0.89%)
Apr 24, 2020 5.894 5.969 5.797 5.894 985,902 +0.01(+0.25%)
Apr 23, 2020 5.700 5.984 5.506 5.879 1,185,291 +0.14(+2.47%)
Apr 22, 2020 5.670 5.775 5.529 5.738 802,718 +0.15(+2.67%)
Apr 21, 2020 5.574 5.700 5.454 5.588 605,351 +0.00(+0.00%)
Apr 20, 2020 5.417 5.700 5.417 5.588 626,561 -0.06(-1.06%)
Apr 17, 2020 5.521 5.850 5.447 5.648 1,160,807 +0.25(+4.70%)
Apr 16, 2020 5.335 5.454 5.238 5.394 729,002 +0.07(+1.26%)
Apr 15, 2020 5.223 5.409 5.193 5.327 732,230 -0.08(-1.52%)
Apr 14, 2020 5.663 5.775 5.342 5.409 929,876 -0.27(-4.73%)
Apr 13, 2020 5.932 5.932 5.409 5.678 1,291,142 -0.18(-3.06%)
Apr 09, 2020 5.850 5.932 5.685 5.857 1,129,177 +0.26(+4.67%)
Apr 08, 2020 5.394 5.611 5.312 5.596 874,005 +0.37(+7.14%)
Apr 07, 2020 5.574 5.745 5.066 5.223 1,443,785 +0.00(+0.00%)
Apr 06, 2020 5.275 5.518 5.171 5.223 1,143,205 +0.22(+4.32%)
Apr 03, 2020 5.372 5.380 4.962 5.006 1,801,456 -0.42(-7.70%)
Apr 02, 2020 5.559 5.738 5.357 5.424 723,997 -0.08(-1.49%)
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.