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%)
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.