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 (%)
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%)
Feb 01, 2021 8.220 8.283 8.116 8.188 697,381 +0.00(+0.00%)
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%)
Jan 04, 2021 8.086 8.086 7.943 7.991 800,030 -0.07(-0.88%)
Dec 31, 2020 8.062 8.062 8.062 542,825 +0.01(+0.10%)
Dec 30, 2020 8.141 8.165 8.018 8.054 542,825 -0.06(-0.78%)
Dec 29, 2020 8.196 8.196 8.086 8.117 474,890 -0.03(-0.39%)
Dec 28, 2020 8.078 8.211 8.070 8.149 682,630 +0.11(+1.37%)
Dec 24, 2020 8.078 8.078 7.991 8.039 167,349 +0.02(+0.20%)
Dec 23, 2020 8.062 8.094 7.991 8.023 534,893 +0.00(+0.00%)
Dec 22, 2020 8.078 8.117 7.984 8.023 488,956 -0.05(-0.68%)
Dec 21, 2020 8.078 8.125 7.984 8.078 768,174 -0.02(-0.19%)
Dec 18, 2020 8.196 8.204 8.086 8.094 1,750,486 -0.09(-1.15%)
Dec 17, 2020 8.196 8.204 8.137 8.188 450,412 +0.02(+0.29%)
Dec 16, 2020 8.180 8.243 8.160 8.164 808,525 -0.05(-0.67%)
Dec 15, 2020 8.086 8.235 8.086 8.219 521,769 +0.13(+1.65%)
Dec 14, 2020 8.156 8.243 8.078 8.086 588,619 -0.07(-0.87%)
Dec 11, 2020 8.149 8.235 8.117 8.156 469,087 -0.04(-0.48%)
Dec 10, 2020 8.172 8.211 8.070 8.196 505,260 +0.03(+0.38%)
Dec 09, 2020 8.211 8.211 8.109 8.164 462,645 -0.01(-0.10%)
Dec 08, 2020 8.094 8.211 8.070 8.172 516,601 +0.04(+0.48%)
Dec 07, 2020 8.219 8.219 8.086 8.133 589,732 -0.09(-1.15%)
Dec 04, 2020 8.211 8.251 8.149 8.227 1,194,861 +0.09(+1.16%)
Dec 03, 2020 8.109 8.211 8.046 8.133 732,174 +0.02(+0.29%)
Dec 02, 2020 7.976 8.156 7.976 8.109 968,614 +0.11(+1.38%)
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.