Indicators

Broadmark Realty Capital Inc (NY: BRMK )

4.820 UNCHANGED

Last Price Updated: 7:00 PM EDT, May 30, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	8.480	8.480	8.398	8.407	471,303	-0.04(-0.48%)
May 27, 2021	8.496	8.509	8.447	8.447	561,912	+0.01(+0.10%)
May 26, 2021	8.317	8.447	8.285	8.439	743,914	+0.13(+1.56%)
May 25, 2021	8.480	8.516	8.309	8.309	892,262	-0.14(-1.63%)
May 24, 2021	8.399	8.472	8.358	8.447	897,102	+0.09(+1.07%)
May 21, 2021	8.391	8.423	8.354	8.358	511,707	+0.01(+0.10%)
May 20, 2021	8.309	8.370	8.253	8.350	1,353,227	+0.06(+0.68%)
May 19, 2021	8.244	8.309	8.139	8.293	1,396,091	+0.01(+0.10%)
May 18, 2021	8.228	8.358	8.204	8.285	988,231	+0.06(+0.69%)
May 17, 2021	8.244	8.281	8.155	8.228	1,275,716	-0.01(-0.10%)
May 14, 2021	8.212	8.317	8.196	8.236	1,069,701	+0.05(+0.59%)
May 13, 2021	8.033	8.220	8.017	8.188	1,800,713	+0.20(+2.54%)
May 12, 2021	8.107	8.155	7.977	7.985	2,059,073	-0.06(-0.71%)
May 11, 2021	8.366	8.439	7.993	8.042	3,279,614	-0.46(-5.44%)
May 10, 2021	8.683	8.748	8.488	8.504	1,500,130	-0.17(-1.96%)
May 07, 2021	8.601	8.683	8.585	8.675	618,804	+0.06(+0.75%)
May 06, 2021	8.601	8.626	8.524	8.610	850,835	+0.00(+0.00%)
May 05, 2021	8.626	8.767	8.585	8.610	1,284,266	-0.03(-0.38%)
May 04, 2021	8.804	8.812	8.634	8.642	870,772	-0.15(-1.75%)

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.