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 31, 2022 6.618 6.636 6.537 6.609 1,522,721 -0.04(-0.54%)
May 27, 2022 6.627 6.671 6.573 6.645 1,270,447 +0.04(+0.68%)
May 26, 2022 6.529 6.635 6.494 6.600 942,964 +0.12(+1.78%)
May 25, 2022 6.494 6.520 6.440 6.485 955,376 +0.00(+0.00%)
May 24, 2022 6.485 6.502 6.325 6.485 1,411,401 +0.05(+0.83%)
May 23, 2022 6.352 6.467 6.299 6.431 1,393,413 +0.12(+1.97%)
May 20, 2022 6.396 6.396 6.201 6.307 1,018,056 -0.02(-0.28%)
May 19, 2022 6.467 6.494 6.316 6.325 1,412,248 -0.18(-2.72%)
May 18, 2022 6.680 6.715 6.471 6.502 1,195,904 -0.20(-3.04%)
May 17, 2022 6.644 6.755 6.609 6.706 941,922 +0.13(+2.02%)
May 16, 2022 6.556 6.675 6.538 6.573 1,210,388 +0.00(+0.00%)
May 13, 2022 6.467 6.595 6.423 6.573 1,116,917 +0.16(+2.49%)
May 12, 2022 6.378 6.423 6.254 6.414 1,404,540 +0.03(+0.42%)
May 11, 2022 6.334 6.556 6.299 6.387 1,318,574 +0.04(+0.70%)
May 10, 2022 6.662 6.680 6.192 6.343 2,080,496 -0.44(-6.53%)
May 09, 2022 6.954 6.954 6.742 6.786 1,334,815 -0.22(-3.16%)
May 06, 2022 7.016 7.105 6.945 7.007 809,321 -0.05(-0.75%)
May 05, 2022 7.176 7.176 7.016 7.060 940,377 -0.15(-2.09%)
May 04, 2022 7.096 7.211 6.916 7.211 1,140,433 +0.09(+1.24%)
May 03, 2022 6.954 7.154 6.945 7.122 1,041,190 +0.19(+2.68%)
May 02, 2022 6.936 6.998 6.839 6.936 1,313,424 +0.02(+0.26%)
Apr 29, 2022 7.114 7.140 6.901 6.919 1,128,590 -0.19(-2.62%)
Apr 28, 2022 7.052 7.131 6.963 7.105 665,817 +0.11(+1.52%)
Apr 27, 2022 7.060 7.086 6.981 6.998 880,033 -0.01(-0.13%)
Apr 26, 2022 7.148 7.174 6.998 7.007 1,134,321 -0.17(-2.33%)
Apr 25, 2022 7.157 7.178 7.016 7.174 979,439 -0.01(-0.12%)
Apr 22, 2022 7.306 7.323 7.165 7.183 657,127 -0.12(-1.68%)
Apr 21, 2022 7.420 7.459 7.279 7.306 694,891 -0.07(-0.95%)
Apr 20, 2022 7.227 7.429 7.227 7.376 679,621 +0.15(+2.07%)
Apr 19, 2022 7.376 7.420 7.214 7.227 1,357,445 -0.16(-2.14%)
Apr 18, 2022 7.464 7.508 7.367 7.385 620,831 -0.10(-1.29%)
Apr 14, 2022 7.402 7.508 7.385 7.481 698,212 +0.08(+1.07%)
Apr 13, 2022 7.297 7.420 7.297 7.402 629,949 +0.08(+1.08%)
Apr 12, 2022 7.358 7.420 7.284 7.323 733,552 -0.01(-0.12%)
Apr 11, 2022 7.332 7.438 7.315 7.332 795,705 +0.00(+0.00%)
Apr 08, 2022 7.323 7.416 7.279 7.332 1,039,643 +0.01(+0.12%)
Apr 07, 2022 7.464 7.508 7.279 7.323 1,066,730 -0.11(-1.42%)
Apr 06, 2022 7.490 7.517 7.394 7.429 796,521 -0.07(-0.94%)
Apr 05, 2022 7.631 7.692 7.486 7.499 506,867 -0.12(-1.61%)
Apr 04, 2022 7.710 7.710 7.477 7.622 858,960 -0.04(-0.57%)
Apr 01, 2022 7.657 7.705 7.565 7.666 855,936 +0.07(+0.92%)
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%)
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.