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 (%)
May 28, 2021	8.482	8.482	8.400	8.408	471,221	-0.04(-0.48%)
May 27, 2021	8.498	8.510	8.449	8.449	561,815	+0.01(+0.10%)
May 26, 2021	8.319	8.449	8.286	8.441	743,786	+0.13(+1.56%)
May 25, 2021	8.481	8.518	8.311	8.311	892,107	-0.14(-1.63%)
May 24, 2021	8.400	8.473	8.360	8.449	896,947	+0.09(+1.07%)
May 21, 2021	8.392	8.425	8.355	8.360	511,619	+0.01(+0.10%)
May 20, 2021	8.311	8.372	8.254	8.351	1,352,992	+0.06(+0.68%)
May 19, 2021	8.246	8.311	8.140	8.295	1,395,849	+0.01(+0.10%)
May 18, 2021	8.230	8.360	8.205	8.286	988,059	+0.06(+0.69%)
May 17, 2021	8.246	8.282	8.157	8.230	1,275,495	-0.01(-0.10%)
May 14, 2021	8.213	8.319	8.197	8.238	1,069,516	+0.05(+0.59%)
May 13, 2021	8.035	8.222	8.019	8.189	1,800,401	+0.20(+2.54%)
May 12, 2021	8.108	8.157	7.978	7.986	2,058,716	-0.06(-0.71%)
May 11, 2021	8.368	8.441	7.994	8.043	3,279,045	-0.46(-5.44%)
May 10, 2021	8.684	8.749	8.489	8.506	1,499,870	-0.17(-1.96%)
May 07, 2021	8.603	8.684	8.587	8.676	618,697	+0.06(+0.75%)
May 06, 2021	8.603	8.627	8.526	8.611	850,688	+0.00(+0.00%)
May 05, 2021	8.627	8.769	8.587	8.611	1,284,043	-0.03(-0.38%)
May 04, 2021	8.806	8.814	8.635	8.644	870,621	-0.15(-1.75%)

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.