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 (%)
Jan 29, 2021	8.379	8.399	8.172	8.188	1,346,080	-0.19(-2.28%)
Jan 28, 2021	8.307	8.498	8.283	8.379	1,005,962	+0.14(+1.74%)
Jan 27, 2021	8.331	8.331	8.101	8.236	1,043,221	-0.17(-1.98%)
Jan 26, 2021	8.417	8.449	8.331	8.402	855,890	+0.02(+0.19%)
Jan 25, 2021	8.299	8.433	8.236	8.386	858,533	+0.02(+0.28%)
Jan 22, 2021	8.378	8.378	8.236	8.362	752,050	-0.06(-0.66%)
Jan 21, 2021	8.386	8.441	8.323	8.417	675,609	+0.03(+0.38%)
Jan 20, 2021	8.338	8.386	8.315	8.386	606,761	+0.08(+0.95%)
Jan 19, 2021	8.307	8.354	8.228	8.307	1,027,459	+0.02(+0.19%)
Jan 15, 2021	8.244	8.299	8.187	8.291	619,961	+0.02(+0.19%)
Jan 14, 2021	8.244	8.295	8.212	8.275	854,673	+0.02(+0.29%)
Jan 13, 2021	8.259	8.283	8.220	8.251	792,037	+0.01(+0.10%)
Jan 12, 2021	7.967	8.259	7.961	8.244	1,092,674	+0.37(+4.72%)
Jan 11, 2021	7.904	8.022	7.856	7.872	509,155	-0.10(-1.29%)
Jan 08, 2021	8.006	8.046	7.904	7.975	825,940	-0.02(-0.30%)
Jan 07, 2021	7.999	8.054	7.793	7.999	670,248	+0.05(+0.60%)
Jan 06, 2021	7.927	8.034	7.888	7.951	1,468,484	+0.08(+1.00%)
Jan 05, 2021	7.943	8.014	7.864	7.872	809,769	-0.12(-1.48%)

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.