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 (%)
Jul 30, 2021 8.651 8.727 8.584 8.584 600,215 -0.09(-1.05%)
Jul 29, 2021 8.692 8.733 8.667 8.675 475,608 +0.03(+0.38%)
Jul 28, 2021 8.634 8.700 8.560 8.642 545,435 +0.05(+0.57%)
Jul 27, 2021 8.618 8.618 8.519 8.593 479,224 -0.02(-0.29%)
Jul 26, 2021 8.585 8.692 8.544 8.618 705,859 +0.07(+0.87%)
Jul 23, 2021 8.544 8.568 8.498 8.544 448,221 +0.07(+0.78%)
Jul 22, 2021 8.577 8.597 8.453 8.478 568,851 -0.11(-1.25%)
Jul 21, 2021 8.503 8.642 8.503 8.585 724,356 +0.12(+1.46%)
Jul 20, 2021 8.387 8.568 8.355 8.461 1,148,677 +0.11(+1.28%)
Jul 19, 2021 8.535 8.560 8.313 8.355 1,600,513 -0.21(-2.40%)
Jul 16, 2021 8.593 8.659 8.535 8.560 839,465 +0.03(+0.39%)
Jul 15, 2021 8.511 8.577 8.437 8.527 732,882 +0.04(+0.48%)
Jul 14, 2021 8.552 8.609 8.478 8.486 882,015 -0.04(-0.48%)
Jul 13, 2021 8.733 8.733 8.511 8.527 731,410 -0.22(-2.54%)
Jul 12, 2021 8.667 8.766 8.634 8.749 535,191 +0.04(+0.47%)
Jul 09, 2021 8.552 8.708 8.519 8.708 689,122 +0.21(+2.52%)
Jul 08, 2021 8.511 8.589 8.437 8.494 816,199 -0.07(-0.86%)
Jul 07, 2021 8.651 8.675 8.568 8.568 701,789 -0.08(-0.95%)
Jul 06, 2021 8.716 8.733 8.577 8.651 643,388 -0.07(-0.75%)
Jul 02, 2021 8.766 8.782 8.716 8.716 436,292 -0.07(-0.75%)
Jul 01, 2021 8.733 8.799 8.700 8.782 519,072 +0.07(+0.85%)
Jun 30, 2021 8.725 8.782 8.688 8.708 872,646 -0.03(-0.38%)
Jun 29, 2021 8.815 8.840 8.729 8.741 646,907 -0.07(-0.75%)
Jun 28, 2021 8.872 8.889 8.774 8.807 987,304 -0.02(-0.19%)
Jun 25, 2021 8.864 8.897 8.799 8.823 2,065,038 -0.03(-0.37%)
Jun 24, 2021 8.807 8.864 8.766 8.856 580,660 +0.07(+0.84%)
Jun 23, 2021 8.831 8.848 8.774 8.782 639,922 -0.01(-0.09%)
Jun 22, 2021 8.807 8.831 8.709 8.790 680,843 -0.02(-0.28%)
Jun 21, 2021 8.750 8.848 8.725 8.815 654,972 +0.09(+1.03%)
Jun 18, 2021 8.880 8.905 8.660 8.725 1,704,681 -0.21(-2.38%)
Jun 17, 2021 9.068 9.068 8.816 8.938 912,063 -0.09(-1.00%)
Jun 16, 2021 8.987 9.056 8.958 9.027 993,296 +0.05(+0.55%)
Jun 15, 2021 9.019 9.036 8.897 8.978 889,533 -0.01(-0.09%)
Jun 14, 2021 8.995 9.046 8.970 8.987 1,015,739 +0.02(+0.18%)
Jun 11, 2021 8.987 8.987 8.905 8.970 885,104 +0.04(+0.46%)
Jun 10, 2021 8.962 8.995 8.921 8.929 1,380,804 -0.01(-0.09%)
Jun 09, 2021 8.946 8.995 8.921 8.938 1,377,170 +0.02(+0.18%)
Jun 08, 2021 8.864 8.952 8.831 8.921 1,894,958 +0.07(+0.83%)
Jun 07, 2021 8.635 8.848 8.570 8.848 2,535,216 +0.26(+3.04%)
Jun 04, 2021 8.570 8.586 8.496 8.586 891,915 +0.04(+0.48%)
Jun 03, 2021 8.529 8.574 8.464 8.545 1,086,153 +0.02(+0.29%)
Jun 02, 2021 8.513 8.545 8.439 8.521 980,525 +0.06(+0.68%)
Jun 01, 2021 8.456 8.529 8.434 8.464 804,297 +0.06(+0.68%)
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.