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 (%)
May 29, 2020 6.444 6.709 6.406 6.618 2,500,977 +0.10(+1.51%)
May 28, 2020 6.437 6.558 6.399 6.520 912,022 +0.11(+1.65%)
May 27, 2020 6.181 6.437 6.136 6.414 878,405 +0.38(+6.23%)
May 26, 2020 6.023 6.188 6.016 6.038 586,918 +0.12(+2.03%)
May 22, 2020 5.918 5.940 5.760 5.918 392,851 +0.03(+0.51%)
May 21, 2020 5.790 5.940 5.790 5.888 526,547 +0.11(+1.82%)
May 20, 2020 5.888 6.068 5.752 5.782 1,146,369 -0.01(-0.13%)
May 19, 2020 5.647 5.843 5.594 5.790 1,271,600 +0.14(+2.39%)
May 18, 2020 5.670 5.782 5.636 5.655 1,345,919 +0.17(+3.01%)
May 15, 2020 5.579 5.646 5.391 5.489 992,902 -0.05(-0.95%)
May 14, 2020 5.707 5.752 5.346 5.542 1,002,642 -0.24(-4.16%)
May 13, 2020 5.888 6.000 5.760 5.782 1,305,006 -0.18(-3.03%)
May 12, 2020 6.128 6.203 5.903 5.963 1,141,305 -0.17(-2.70%)
May 11, 2020 6.241 6.301 5.955 6.128 824,782 -0.11(-1.81%)
May 08, 2020 6.038 6.414 6.038 6.241 1,141,318 +0.27(+4.53%)
May 07, 2020 6.038 6.173 5.955 5.970 471,793 +0.00(+0.00%)
May 06, 2020 6.234 6.324 5.955 5.970 524,688 -0.20(-3.29%)
May 05, 2020 6.203 6.422 6.173 6.173 628,680 -0.01(-0.12%)
May 04, 2020 6.000 6.241 5.880 6.181 1,031,185 +0.14(+2.24%)
May 01, 2020 6.143 6.155 5.843 6.046 694,871 -0.11(-1.83%)
Apr 30, 2020 5.948 6.512 5.895 6.158 1,085,255 +0.05(+0.86%)
Apr 29, 2020 6.053 6.211 6.053 6.106 1,252,789 +0.19(+3.18%)
Apr 28, 2020 5.970 6.153 5.895 5.918 1,245,042 -0.03(-0.50%)
Apr 27, 2020 5.798 5.970 5.783 5.948 787,065 +0.05(+0.89%)
Apr 24, 2020 5.895 5.970 5.798 5.895 985,731 +0.01(+0.25%)
Apr 23, 2020 5.701 5.985 5.507 5.880 1,185,086 +0.14(+2.47%)
Apr 22, 2020 5.671 5.776 5.530 5.739 802,579 +0.15(+2.67%)
Apr 21, 2020 5.574 5.701 5.455 5.589 605,246 +0.00(+0.00%)
Apr 20, 2020 5.418 5.701 5.418 5.589 626,452 -0.06(-1.06%)
Apr 17, 2020 5.522 5.851 5.448 5.649 1,160,606 +0.25(+4.70%)
Apr 16, 2020 5.336 5.455 5.239 5.395 728,875 +0.07(+1.26%)
Apr 15, 2020 5.224 5.410 5.194 5.328 732,104 -0.08(-1.52%)
Apr 14, 2020 5.664 5.776 5.343 5.410 929,715 -0.27(-4.73%)
Apr 13, 2020 5.933 5.933 5.410 5.679 1,290,918 -0.18(-3.06%)
Apr 09, 2020 5.851 5.933 5.686 5.858 1,128,981 +0.26(+4.67%)
Apr 08, 2020 5.395 5.612 5.313 5.597 873,854 +0.37(+7.14%)
Apr 07, 2020 5.574 5.746 5.067 5.224 1,443,535 +0.00(+0.00%)
Apr 06, 2020 5.276 5.519 5.172 5.224 1,143,007 +0.22(+4.32%)
Apr 03, 2020 5.373 5.380 4.963 5.007 1,801,144 -0.42(-7.70%)
Apr 02, 2020 5.560 5.739 5.358 5.425 723,872 -0.08(-1.49%)
Apr 01, 2020 5.306 5.552 5.295 5.507 895,025 -0.10(-1.86%)
Mar 31, 2020 5.276 5.925 5.224 5.612 1,494,578 +0.25(+4.74%)
Mar 30, 2020 5.783 5.798 5.261 5.358 1,057,821 -0.38(-6.63%)
Mar 27, 2020 5.724 5.909 5.489 5.739 1,122,312 +0.04(+0.65%)
Mar 26, 2020 5.694 6.078 5.569 5.702 1,712,755 +0.01(+0.13%)
Mar 25, 2020 4.948 5.812 4.734 5.694 2,813,033 +0.96(+20.28%)
Mar 24, 2020 6.027 6.278 4.505 4.734 3,346,023 +0.44(+10.14%)
Mar 23, 2020 4.431 4.703 4.018 4.298 4,039,333 -0.63(-12.74%)
Mar 20, 2020 5.591 5.639 4.882 4.926 3,968,237 -0.46(-8.50%)
Mar 19, 2020 4.535 5.643 4.535 5.384 2,883,568 +0.77(+16.64%)
Mar 18, 2020 5.502 5.539 4.446 4.616 3,113,596 -0.97(-17.33%)
Mar 17, 2020 5.510 5.753 5.355 5.584 1,635,617 +0.11(+2.02%)
Mar 16, 2020 5.724 5.909 5.325 5.473 1,928,555 -0.81(-12.82%)
Mar 13, 2020 6.573 6.647 5.705 6.278 2,470,061 +0.90(+16.76%)
Mar 12, 2020 6.130 6.130 5.155 5.377 2,570,965 -1.04(-16.23%)
Mar 11, 2020 6.906 6.979 6.366 6.418 2,293,972 -0.49(-7.16%)
Mar 10, 2020 7.061 7.068 6.573 6.913 1,603,334 +0.16(+2.41%)
Mar 09, 2020 7.216 7.297 6.581 6.750 2,153,506 -1.25(-15.60%)
Mar 06, 2020 7.947 8.058 7.807 7.999 1,838,566 -0.10(-1.28%)
Mar 05, 2020 8.176 8.250 8.087 8.102 946,511 -0.17(-2.05%)
Mar 04, 2020 8.324 8.346 7.991 8.272 1,387,758 +0.07(+0.81%)
Mar 03, 2020 8.361 8.612 8.132 8.205 1,524,534 -0.07(-0.89%)
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.