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 (%)
Aug 31, 2022 6.053 6.068 5.943 5.943 989,596 -0.11(-1.83%)
Aug 30, 2022 6.330 6.330 6.035 6.053 1,109,570 -0.24(-3.81%)
Aug 29, 2022 6.293 6.356 6.257 6.293 820,371 -0.03(-0.43%)
Aug 26, 2022 6.493 6.507 6.315 6.320 1,020,046 -0.13(-1.98%)
Aug 25, 2022 6.356 6.457 6.343 6.448 546,444 +0.11(+1.73%)
Aug 24, 2022 6.329 6.384 6.302 6.338 421,193 +0.02(+0.29%)
Aug 23, 2022 6.256 6.347 6.256 6.320 525,073 +0.05(+0.87%)
Aug 22, 2022 6.347 6.384 6.247 6.265 857,393 -0.15(-2.28%)
Aug 19, 2022 6.448 6.448 6.375 6.411 610,741 -0.06(-0.99%)
Aug 18, 2022 6.439 6.502 6.416 6.475 582,651 +0.04(+0.57%)
Aug 17, 2022 6.448 6.493 6.402 6.439 793,478 -0.08(-1.26%)
Aug 16, 2022 6.420 6.548 6.393 6.521 979,045 +0.14(+2.14%)
Aug 15, 2022 6.293 6.411 6.274 6.384 819,236 +0.05(+0.86%)
Aug 12, 2022 6.192 6.329 6.174 6.329 908,699 +0.16(+2.66%)
Aug 11, 2022 6.311 6.347 6.142 6.165 1,584,872 -0.15(-2.31%)
Aug 10, 2022 6.302 6.453 6.293 6.311 961,962 +0.08(+1.32%)
Aug 09, 2022 6.521 6.528 6.124 6.229 2,258,470 -0.58(-8.57%)
Aug 08, 2022 6.822 6.945 6.812 6.812 920,272 +0.02(+0.27%)
Aug 05, 2022 6.776 6.826 6.749 6.794 591,248 -0.01(-0.13%)
Aug 04, 2022 6.803 6.840 6.753 6.803 540,925 +0.02(+0.27%)
Aug 03, 2022 6.740 6.822 6.712 6.785 587,796 +0.06(+0.95%)
Aug 02, 2022 6.913 6.922 6.721 6.721 903,622 -0.24(-3.41%)
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.