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, 2022 7.622 7.657 7.569 7.596 998,284 +0.02(+0.23%)
Mar 30, 2022 7.762 7.762 7.543 7.578 910,019 -0.18(-2.27%)
Mar 29, 2022 7.553 7.762 7.544 7.754 1,204,681 +0.27(+3.61%)
Mar 28, 2022 7.562 7.571 7.449 7.484 999,506 -0.04(-0.58%)
Mar 25, 2022 7.396 7.536 7.373 7.527 898,400 +0.15(+2.01%)
Mar 24, 2022 7.362 7.392 7.283 7.379 573,891 +0.06(+0.83%)
Mar 23, 2022 7.335 7.405 7.270 7.318 883,327 -0.03(-0.36%)
Mar 22, 2022 7.327 7.410 7.292 7.344 656,133 +0.07(+0.96%)
Mar 21, 2022 7.396 7.423 7.248 7.274 943,887 -0.10(-1.42%)
Mar 18, 2022 7.353 7.396 7.292 7.379 2,015,126 +0.03(+0.47%)
Mar 17, 2022 7.257 7.362 7.222 7.344 739,095 +0.04(+0.60%)
Mar 16, 2022 7.240 7.309 7.187 7.301 1,058,706 +0.15(+2.07%)
Mar 15, 2022 7.187 7.231 7.083 7.153 1,078,327 +0.05(+0.74%)
Mar 14, 2022 7.240 7.279 7.074 7.100 1,186,552 -0.07(-0.97%)
Mar 11, 2022 7.205 7.248 7.157 7.170 585,832 -0.02(-0.24%)
Mar 10, 2022 7.100 7.187 7.074 7.187 659,970 -0.01(-0.12%)
Mar 09, 2022 7.257 7.309 7.179 7.196 777,381 +0.03(+0.49%)
Mar 08, 2022 6.874 7.222 6.865 7.161 1,481,801 +0.30(+4.31%)
Mar 07, 2022 7.022 7.031 6.848 6.865 2,218,149 -0.17(-2.48%)
Mar 04, 2022 7.100 7.135 6.996 7.039 1,195,179 -0.12(-1.70%)
Mar 03, 2022 7.240 7.257 7.135 7.161 922,145 -0.09(-1.20%)
Mar 02, 2022 7.283 7.318 7.179 7.248 1,233,050 -0.05(-0.72%)
Mar 01, 2022 7.318 7.353 6.991 7.301 2,983,778 -0.24(-3.23%)
Feb 28, 2022 7.423 7.558 7.379 7.545 1,852,259 +0.10(+1.29%)
Feb 25, 2022 7.414 7.475 7.391 7.449 1,747,361 +0.07(+0.94%)
Feb 24, 2022 7.120 7.405 7.042 7.379 1,669,385 +0.08(+1.07%)
Feb 23, 2022 7.569 7.578 7.301 7.301 1,609,759 -0.21(-2.76%)
Feb 22, 2022 7.733 7.733 7.474 7.509 1,982,555 -0.25(-3.23%)
Feb 18, 2022 7.759 0 +0.05(+0.67%)
Feb 17, 2022 7.768 7.794 7.677 7.707 1,072,081 -0.10(-1.33%)
Feb 16, 2022 7.828 7.863 7.755 7.811 687,483 +0.01(+0.11%)
Feb 15, 2022 7.733 7.811 7.724 7.802 829,233 +0.10(+1.35%)
Feb 14, 2022 7.742 7.759 7.643 7.699 1,017,345 -0.04(-0.56%)
Feb 11, 2022 7.785 7.891 7.707 7.742 1,007,002 -0.04(-0.56%)
Feb 10, 2022 7.820 7.941 7.742 7.785 1,233,484 -0.10(-1.31%)
Feb 09, 2022 7.984 8.001 7.832 7.889 1,187,596 -0.03(-0.44%)
Feb 08, 2022 7.794 7.923 7.788 7.923 1,238,926 +0.11(+1.44%)
Feb 07, 2022 7.863 7.958 7.794 7.811 862,955 -0.05(-0.66%)
Feb 04, 2022 7.932 7.932 7.794 7.863 938,036 -0.06(-0.76%)
Feb 03, 2022 8.001 7.897 7.923 779,840 -0.10(-1.29%)
Feb 02, 2022 8.036 8.079 7.923 8.027 1,107,860 +0.00(+0.00%)
Feb 01, 2022 8.088 8.105 7.935 8.027 958,828 -0.08(-0.96%)
Jan 31, 2022 7.941 8.105 8.105 903,056 +0.16(+1.96%)
Jan 28, 2022 7.863 7.941 7.759 7.949 1,111,592 +0.05(+0.66%)
Jan 27, 2022 8.000 8.069 7.855 7.897 1,043,941 -0.07(-0.86%)
Jan 26, 2022 8.172 8.249 7.945 7.966 1,507,687 -0.12(-1.48%)
Jan 25, 2022 7.795 8.129 7.739 8.086 1,435,181 +0.21(+2.72%)
Jan 24, 2022 7.889 7.940 7.610 7.872 2,249,656 -0.14(-1.71%)
Jan 21, 2022 7.992 8.112 7.976 8.009 1,576,761 -0.01(-0.11%)
Jan 20, 2022 8.215 8.246 8.009 8.018 912,940 -0.18(-2.20%)
Jan 19, 2022 8.335 8.335 8.180 8.198 831,024 -0.12(-1.44%)
Jan 18, 2022 8.395 8.403 8.283 8.318 1,031,672 -0.08(-0.92%)
Jan 14, 2022 8.395 0 +0.06(+0.72%)
Jan 13, 2022 8.403 8.421 8.318 8.335 1,033,732 -0.04(-0.51%)
Jan 12, 2022 8.378 8.446 8.309 8.378 618,083 +0.01(+0.10%)
Jan 11, 2022 8.395 8.403 8.300 8.369 861,345 +0.00(+0.00%)
Jan 10, 2022 8.386 8.421 8.300 8.369 888,918 +0.00(+0.00%)
Jan 07, 2022 8.292 8.378 8.266 8.369 709,515 +0.06(+0.72%)
Jan 06, 2022 8.232 8.309 8.180 8.309 1,183,134 +0.14(+1.68%)
Jan 05, 2022 8.266 8.360 8.155 8.172 1,208,858 -0.08(-0.94%)
Jan 04, 2022 8.275 8.386 8.240 8.249 1,333,194 -0.03(-0.41%)
Jan 03, 2022 8.146 8.309 8.146 8.283 1,248,503 +0.20(+2.44%)
Dec 31, 2021 8.112 8.155 8.035 8.086 1,296,250 -0.01(-0.11%)
Dec 30, 2021 8.172 8.249 8.082 8.095 1,223,440 -0.08(-0.94%)
Dec 29, 2021 8.214 8.214 8.129 8.172 988,421 -0.03(-0.41%)
Dec 28, 2021 8.265 8.334 8.206 8.206 1,340,578 -0.05(-0.62%)
Dec 27, 2021 8.155 8.257 8.061 8.257 1,369,035 +0.15(+1.89%)
Dec 23, 2021 7.976 8.138 7.955 8.104 1,240,156 +0.15(+1.93%)
Dec 22, 2021 7.959 7.985 7.899 7.951 1,297,673 -0.02(-0.21%)
Dec 21, 2021 7.797 7.968 7.746 7.968 1,630,399 +0.26(+3.43%)
Dec 20, 2021 7.823 7.908 7.533 7.704 2,662,306 -0.24(-3.00%)
Dec 17, 2021 7.993 7.993 7.814 7.942 4,586,485 -0.01(-0.11%)
Dec 16, 2021 8.104 8.146 7.908 7.951 1,466,100 -0.10(-1.27%)
Dec 15, 2021 7.968 8.053 7.857 8.053 1,729,164 +0.10(+1.28%)
Dec 14, 2021 8.172 8.197 7.925 7.951 1,559,324 -0.20(-2.51%)
Dec 13, 2021 8.002 8.227 7.951 8.155 1,586,074 +0.17(+2.13%)
Dec 10, 2021 8.104 8.117 7.959 7.985 1,176,584 -0.09(-1.16%)
Dec 09, 2021 8.155 8.155 8.044 8.078 812,870 -0.08(-0.94%)
Dec 08, 2021 8.061 8.197 8.036 8.155 1,280,562 +0.11(+1.38%)
Dec 07, 2021 8.061 8.087 7.934 8.044 1,403,607 +0.09(+1.18%)
Dec 06, 2021 7.746 7.959 7.729 7.951 1,512,833 +0.26(+3.43%)
Dec 03, 2021 7.789 7.806 7.653 7.687 988,420 -0.08(-0.99%)
Dec 02, 2021 7.670 7.797 7.619 7.763 1,472,197 +0.11(+1.45%)
Dec 01, 2021 7.780 7.925 7.644 7.653 1,758,057 -0.01(-0.11%)
Nov 30, 2021 7.874 7.874 7.661 7.661 2,095,745 -0.23(-2.91%)
Nov 29, 2021 8.129 8.147 7.874 7.891 1,698,795 -0.18(-2.22%)
Nov 26, 2021 8.196 8.196 7.905 8.070 1,356,286 -0.18(-2.15%)
Nov 24, 2021 8.256 8.289 8.181 8.247 767,405 -0.04(-0.51%)
Nov 23, 2021 8.315 8.340 8.239 8.289 1,071,784 -0.01(-0.10%)
Nov 22, 2021 8.273 8.315 8.137 8.298 1,256,453 +0.06(+0.72%)
Nov 19, 2021 8.289 8.298 8.213 8.239 1,039,166 -0.07(-0.81%)
Nov 18, 2021 8.425 8.336 8.273 8.306 1,994,227 -0.12(-1.40%)
Nov 17, 2021 8.450 8.450 8.374 8.425 1,126,367 -0.03(-0.40%)
Nov 16, 2021 8.484 8.509 8.425 8.458 1,216,596 -0.03(-0.30%)
Nov 15, 2021 8.568 8.568 8.458 8.484 1,001,331 -0.04(-0.50%)
Nov 12, 2021 8.644 8.682 8.518 8.526 700,572 -0.12(-1.37%)
Nov 11, 2021 8.670 8.695 8.602 8.644 563,236 +0.00(+0.00%)
Nov 10, 2021 8.687 8.644 614,512 -0.03(-0.39%)
Nov 09, 2021 8.720 8.788 8.577 8.678 1,043,285 -0.16(-1.82%)
Nov 08, 2021 8.830 8.839 8.780 8.839 458,443 +0.02(+0.19%)
Nov 05, 2021 8.771 8.864 8.763 8.822 879,044 +0.10(+1.16%)
Nov 04, 2021 8.746 8.805 8.687 8.720 467,199 -0.03(-0.29%)
Nov 03, 2021 8.661 8.788 8.649 8.746 649,198 +0.08(+0.88%)
Nov 02, 2021 8.771 8.771 8.632 8.670 525,096 -0.12(-1.35%)
Nov 01, 2021 8.746 8.805 8.737 8.788 678,317 +0.07(+0.78%)
Oct 29, 2021 8.712 8.737 8.695 8.720 578,531 -0.01(-0.10%)
Oct 28, 2021 8.661 8.737 8.615 8.729 510,264 +0.07(+0.78%)
Oct 27, 2021 8.754 8.762 8.661 8.661 592,450 -0.10(-1.15%)
Oct 26, 2021 8.770 8.762 672,030 +0.00(+0.00%)
Oct 25, 2021 8.712 8.779 8.703 8.762 733,498 +0.06(+0.68%)
Oct 22, 2021 8.737 8.754 8.695 8.703 674,018 -0.03(-0.38%)
Oct 21, 2021 8.678 8.762 8.678 8.737 466,934 +0.04(+0.48%)
Oct 20, 2021 8.602 8.745 8.569 8.695 962,356 +0.11(+1.27%)
Oct 19, 2021 8.586 8.611 8.552 8.586 698,679 +0.00(+0.00%)
Oct 18, 2021 8.577 8.653 8.535 8.586 742,288 -0.01(-0.10%)
Oct 15, 2021 8.477 8.628 8.460 8.594 1,356,311 +0.16(+1.89%)
Oct 14, 2021 8.384 8.468 8.384 8.435 841,546 +0.06(+0.70%)
Oct 13, 2021 8.334 8.401 8.292 8.376 774,671 +0.02(+0.20%)
Oct 12, 2021 8.401 8.409 8.325 8.359 915,631 -0.03(-0.40%)
Oct 11, 2021 8.418 8.451 8.393 8.393 566,516 -0.02(-0.20%)
Oct 08, 2021 8.384 8.468 8.376 8.409 433,966 +0.03(+0.30%)
Oct 07, 2021 8.384 8.460 8.376 8.384 817,300 +0.01(+0.10%)
Oct 06, 2021 8.376 8.384 8.275 8.376 684,017 -0.01(-0.10%)
Oct 05, 2021 8.401 8.443 8.376 8.384 492,131 -0.03(-0.30%)
Oct 04, 2021 8.393 8.457 8.393 8.409 646,461 +0.02(+0.20%)
Oct 01, 2021 8.275 8.435 8.275 8.393 852,476 +0.12(+1.42%)
Sep 30, 2021 8.393 8.422 8.267 8.275 1,196,670 -0.09(-1.10%)
Sep 29, 2021 8.401 8.456 8.351 8.367 981,045 -0.03(-0.30%)
Sep 28, 2021 8.509 8.509 8.384 8.393 1,027,990 -0.08(-0.98%)
Sep 27, 2021 8.459 8.584 8.459 8.476 907,274 +0.02(+0.20%)
Sep 24, 2021 8.459 8.493 8.426 8.459 908,323 -0.03(-0.29%)
Sep 23, 2021 8.501 8.543 8.459 8.484 722,390 +0.05(+0.59%)
Sep 22, 2021 8.459 8.518 8.418 8.434 634,279 +0.01(+0.10%)
Sep 21, 2021 8.484 8.501 8.386 8.426 747,146 -0.01(-0.10%)
Sep 20, 2021 8.443 8.478 8.334 8.434 1,181,668 -0.07(-0.78%)
Sep 17, 2021 8.543 8.568 8.480 8.501 1,719,771 -0.03(-0.29%)
Sep 16, 2021 8.518 8.568 8.493 8.526 669,074 +0.01(+0.10%)
Sep 15, 2021 8.484 8.543 8.458 8.518 700,568 +0.08(+0.89%)
Sep 14, 2021 8.593 8.613 8.434 8.443 1,194,459 -0.15(-1.75%)
Sep 13, 2021 8.601 8.651 8.568 8.593 624,930 +0.02(+0.19%)
Sep 10, 2021 8.643 8.668 8.559 8.576 708,418 -0.02(-0.19%)
Sep 09, 2021 8.593 8.655 8.563 8.593 745,875 -0.01(-0.10%)
Sep 08, 2021 8.668 8.709 8.576 8.601 959,131 -0.07(-0.77%)
Sep 07, 2021 8.768 8.768 8.668 8.668 813,093 -0.10(-1.14%)
Sep 03, 2021 8.726 8.768 8.680 8.768 595,591 +0.03(+0.38%)
Sep 02, 2021 8.826 8.826 8.726 8.734 573,214 -0.08(-0.85%)
Sep 01, 2021 8.759 8.851 8.718 8.809 666,702 +0.05(+0.57%)
Aug 31, 2021 8.768 8.818 8.734 8.759 592,283 -0.01(-0.10%)
Aug 30, 2021 8.851 8.859 8.734 8.768 718,820 -0.06(-0.66%)
Aug 27, 2021 8.718 8.843 8.718 8.826 768,046 +0.11(+1.23%)
Aug 26, 2021 8.851 8.876 8.710 8.718 526,554 -0.10(-1.13%)
Aug 25, 2021 8.776 8.872 8.702 8.818 970,411 +0.08(+0.95%)
Aug 24, 2021 8.718 8.760 8.685 8.735 1,111,114 +0.02(+0.29%)
Aug 23, 2021 8.768 8.826 8.681 8.710 1,469,761 -0.05(-0.57%)
Aug 20, 2021 8.602 8.776 8.569 8.760 810,934 +0.12(+1.44%)
Aug 19, 2021 8.611 8.669 8.561 8.636 1,126,903 -0.02(-0.29%)
Aug 18, 2021 8.677 8.793 8.660 8.660 880,246 -0.02(-0.19%)
Aug 17, 2021 8.652 8.694 8.602 8.677 744,466 -0.04(-0.47%)
Aug 16, 2021 8.694 8.743 8.622 8.718 578,361 +0.02(+0.29%)
Aug 13, 2021 8.677 8.752 8.644 8.694 840,229 +0.06(+0.67%)
Aug 12, 2021 8.644 8.677 8.594 8.636 625,950 -0.01(-0.10%)
Aug 11, 2021 8.627 8.652 8.536 8.644 949,187 +0.02(+0.29%)
Aug 10, 2021 8.735 8.743 8.569 8.619 1,288,006 -0.16(-1.79%)
Aug 09, 2021 8.776 8.785 8.722 8.776 1,283,518 +0.01(+0.09%)
Aug 06, 2021 8.776 8.851 8.748 8.768 761,047 +0.00(+0.00%)
Aug 05, 2021 8.743 8.826 8.715 8.768 1,081,842 +0.08(+0.95%)
Aug 04, 2021 8.561 8.710 8.520 8.685 1,580,643 +0.07(+0.77%)
Aug 03, 2021 8.644 8.644 8.520 8.619 559,500 +0.03(+0.39%)
Aug 02, 2021 8.660 8.727 8.578 8.586 841,262 +0.00(+0.00%)
Jul 30, 2021 8.652 8.728 8.586 8.586 600,111 -0.09(-1.05%)
Jul 29, 2021 8.694 8.735 8.669 8.677 475,526 +0.03(+0.38%)
Jul 28, 2021 8.636 8.701 8.562 8.644 545,340 +0.05(+0.57%)
Jul 27, 2021 8.619 8.619 8.521 8.595 479,141 -0.02(-0.29%)
Jul 26, 2021 8.586 8.693 8.545 8.619 705,737 +0.07(+0.87%)
Jul 23, 2021 8.545 8.570 8.500 8.545 448,143 +0.07(+0.78%)
Jul 22, 2021 8.578 8.599 8.455 8.479 568,752 -0.11(-1.25%)
Jul 21, 2021 8.504 8.644 8.504 8.586 724,231 +0.12(+1.46%)
Jul 20, 2021 8.389 8.570 8.356 8.463 1,148,478 +0.11(+1.28%)
Jul 19, 2021 8.537 8.562 8.315 8.356 1,600,235 -0.21(-2.40%)
Jul 16, 2021 8.595 8.660 8.537 8.562 839,320 +0.03(+0.39%)
Jul 15, 2021 8.512 8.578 8.438 8.529 732,755 +0.04(+0.48%)
Jul 14, 2021 8.553 8.611 8.479 8.488 881,862 -0.04(-0.48%)
Jul 13, 2021 8.734 8.734 8.512 8.529 731,283 -0.22(-2.54%)
Jul 12, 2021 8.669 8.767 8.636 8.751 535,099 +0.04(+0.47%)
Jul 09, 2021 8.553 8.710 8.521 8.710 689,003 +0.21(+2.52%)
Jul 08, 2021 8.512 8.590 8.438 8.496 816,057 -0.07(-0.86%)
Jul 07, 2021 8.652 8.677 8.570 8.570 701,667 -0.08(-0.95%)
Jul 06, 2021 8.718 8.734 8.578 8.652 643,277 -0.07(-0.75%)
Jul 02, 2021 8.767 8.784 8.718 8.718 436,216 -0.07(-0.75%)
Jul 01, 2021 8.734 8.800 8.701 8.784 518,982 +0.07(+0.85%)
Jun 30, 2021 8.726 8.784 8.689 8.710 872,495 -0.03(-0.38%)
Jun 29, 2021 8.817 8.841 8.730 8.743 646,795 -0.07(-0.75%)
Jun 28, 2021 8.874 8.890 8.776 8.808 987,133 -0.02(-0.19%)
Jun 25, 2021 8.866 8.898 8.800 8.825 2,064,679 -0.03(-0.37%)
Jun 24, 2021 8.808 8.866 8.768 8.857 580,559 +0.07(+0.84%)
Jun 23, 2021 8.833 8.849 8.776 8.784 639,811 -0.01(-0.09%)
Jun 22, 2021 8.808 8.833 8.710 8.792 680,725 -0.02(-0.28%)
Jun 21, 2021 8.751 8.849 8.727 8.817 654,858 +0.09(+1.03%)
Jun 18, 2021 8.882 8.906 8.661 8.727 1,704,385 -0.21(-2.38%)
Jun 17, 2021 9.070 9.070 8.817 8.939 911,905 -0.09(-1.00%)
Jun 16, 2021 8.988 9.058 8.960 9.029 993,123 +0.05(+0.55%)
Jun 15, 2021 9.021 9.037 8.898 8.980 889,379 -0.01(-0.09%)
Jun 14, 2021 8.996 9.048 8.972 8.988 1,015,562 +0.02(+0.18%)
Jun 11, 2021 8.988 8.988 8.906 8.972 884,951 +0.04(+0.46%)
Jun 10, 2021 8.964 8.996 8.923 8.931 1,380,565 -0.01(-0.09%)
Jun 09, 2021 8.947 8.996 8.923 8.939 1,376,931 +0.02(+0.18%)
Jun 08, 2021 8.866 8.953 8.833 8.923 1,894,630 +0.07(+0.83%)
Jun 07, 2021 8.637 8.849 8.571 8.849 2,534,777 +0.26(+3.04%)
Jun 04, 2021 8.571 8.588 8.498 8.588 891,760 +0.04(+0.48%)
Jun 03, 2021 8.531 8.575 8.465 8.547 1,085,965 +0.02(+0.29%)
Jun 02, 2021 8.514 8.547 8.441 8.522 980,355 +0.06(+0.68%)
Jun 01, 2021 8.457 8.531 8.436 8.465 804,158 +0.06(+0.68%)
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%)
May 03, 2021 8.798 8.830 8.741 8.798 755,269 +0.05(+0.56%)
Apr 30, 2021 8.806 8.855 8.733 8.749 1,017,001 -0.08(-0.92%)
Apr 29, 2021 8.879 8.909 8.806 8.830 856,671 +0.01(+0.09%)
Apr 28, 2021 8.790 8.870 8.774 8.822 1,467,817 +0.06(+0.64%)
Apr 27, 2021 8.685 8.782 8.677 8.766 906,415 +0.08(+0.93%)
Apr 26, 2021 8.750 8.779 8.685 8.685 688,077 -0.02(-0.28%)
Apr 23, 2021 8.629 8.758 8.604 8.709 692,948 +0.11(+1.31%)
Apr 22, 2021 8.677 8.725 8.596 8.596 693,932 -0.05(-0.56%)
Apr 21, 2021 8.548 8.653 8.504 8.645 977,991 +0.08(+0.94%)
Apr 20, 2021 8.685 8.766 8.516 8.564 1,334,020 -0.09(-1.03%)
Apr 19, 2021 8.701 8.735 8.604 8.653 1,180,541 -0.05(-0.56%)
Apr 16, 2021 8.709 8.750 8.677 8.701 929,677 +0.04(+0.47%)
Apr 15, 2021 8.709 8.729 8.625 8.661 657,558 +0.00(+0.00%)
Apr 14, 2021 8.766 8.814 8.661 8.661 777,208 -0.07(-0.83%)
Apr 13, 2021 8.677 8.750 8.629 8.733 1,060,776 +0.09(+1.03%)
Apr 12, 2021 8.588 8.677 8.588 8.645 944,824 +0.05(+0.56%)
Apr 09, 2021 8.572 8.623 8.540 8.596 3,945,890 +0.02(+0.28%)
Apr 08, 2021 8.500 8.580 8.410 8.572 1,389,102 +0.10(+1.24%)
Apr 07, 2021 8.475 8.475 8.371 8.467 1,062,188 +0.04(+0.48%)
Apr 06, 2021 8.524 8.548 8.403 8.427 685,398 -0.06(-0.76%)
Apr 05, 2021 8.467 8.516 8.419 8.491 1,343,501 +0.03(+0.38%)
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.