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, 2021 8.369 8.474 8.325 8.434 1,449,392 +0.10(+1.16%)
Mar 30, 2021 8.272 8.385 8.272 8.337 862,856 +0.16(+1.97%)
Mar 29, 2021 8.160 8.264 8.095 8.176 1,753,031 -0.23(-2.76%)
Mar 26, 2021 8.392 8.424 8.308 8.408 772,034 +0.08(+0.96%)
Mar 25, 2021 8.248 8.400 8.136 8.328 1,366,369 +0.08(+0.97%)
Mar 24, 2021 8.368 8.528 8.248 8.248 1,018,717 -0.07(-0.87%)
Mar 23, 2021 8.368 8.417 8.296 8.320 743,298 -0.10(-1.14%)
Mar 22, 2021 8.488 8.512 8.392 8.416 741,578 -0.03(-0.38%)
Mar 19, 2021 8.512 8.620 8.384 8.448 2,792,912 -0.05(-0.57%)
Mar 18, 2021 8.608 8.648 8.456 8.496 793,870 -0.12(-1.39%)
Mar 17, 2021 8.528 8.624 8.496 8.616 741,859 +0.09(+1.03%)
Mar 16, 2021 8.544 8.584 8.488 8.528 527,778 -0.06(-0.65%)
Mar 15, 2021 8.496 8.584 8.428 8.584 773,983 +0.11(+1.32%)
Mar 12, 2021 8.584 8.608 8.464 8.472 835,101 -0.08(-0.94%)
Mar 11, 2021 8.488 8.592 8.416 8.552 1,599,723 +0.18(+2.20%)
Mar 10, 2021 8.328 8.432 8.296 8.368 1,159,876 +0.10(+1.26%)
Mar 09, 2021 8.248 8.359 8.184 8.264 896,011 +0.05(+0.58%)
Mar 08, 2021 8.087 8.244 8.063 8.216 944,606 +0.14(+1.79%)
Mar 05, 2021 8.063 8.075 7.799 8.071 1,118,214 +0.07(+0.90%)
Mar 04, 2021 8.136 8.160 7.871 7.999 1,656,436 -0.15(-1.87%)
Mar 03, 2021 8.224 8.304 8.112 8.152 1,211,891 -0.07(-0.88%)
Mar 02, 2021 8.384 8.392 8.216 8.224 999,375 -0.17(-2.00%)
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.