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	8.385	8.481	8.145	8.217	1,989,936	-0.14(-1.72%)
Feb 25, 2021	8.649	8.722	8.361	8.361	1,040,551	-0.28(-3.24%)
Feb 24, 2021	8.586	8.721	8.557	8.641	1,456,757	+0.08(+0.93%)
Feb 23, 2021	8.530	8.594	8.403	8.562	1,031,516	+0.06(+0.65%)
Feb 22, 2021	8.411	8.562	8.331	8.506	982,927	+0.10(+1.14%)
Feb 19, 2021	8.275	8.411	8.275	8.411	838,613	+0.15(+1.83%)
Feb 18, 2021	8.466	8.474	8.232	8.260	892,606	-0.22(-2.63%)
Feb 17, 2021	8.522	8.554	8.403	8.482	840,360	-0.09(-1.02%)
Feb 16, 2021	8.610	8.665	8.538	8.570	848,313	+0.04(+0.47%)
Feb 12, 2021	8.514	8.586	8.451	8.530	493,391	+0.03(+0.37%)
Feb 11, 2021	8.578	8.618	8.435	8.498	804,818	-0.08(-0.93%)
Feb 10, 2021	8.594	8.665	8.554	8.578	613,569	-0.02(-0.19%)
Feb 09, 2021	8.657	8.657	8.506	8.594	589,377	-0.04(-0.46%)
Feb 08, 2021	8.594	8.653	8.532	8.634	865,795	+0.04(+0.46%)
Feb 05, 2021	8.554	8.713	8.514	8.594	1,256,978	+0.04(+0.47%)
Feb 04, 2021	8.387	8.554	8.355	8.554	1,312,327	+0.15(+1.80%)
Feb 03, 2021	8.355	8.454	8.323	8.403	1,039,344	-0.02(-0.28%)
Feb 02, 2021	8.236	8.443	8.180	8.427	1,020,535	+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.