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 (%)
Sep 30, 2021 8.393 8.422 8.267 8.275 1,196,670 -0.09(-1.10%)
Sep 29, 2021 8.401 8.456 8.351 8.367 981,045 -0.03(-0.30%)
Sep 28, 2021 8.509 8.509 8.384 8.393 1,027,990 -0.08(-0.98%)
Sep 27, 2021 8.459 8.584 8.459 8.476 907,274 +0.02(+0.20%)
Sep 24, 2021 8.459 8.493 8.426 8.459 908,323 -0.03(-0.29%)
Sep 23, 2021 8.501 8.543 8.459 8.484 722,390 +0.05(+0.59%)
Sep 22, 2021 8.459 8.518 8.418 8.434 634,279 +0.01(+0.10%)
Sep 21, 2021 8.484 8.501 8.386 8.426 747,146 -0.01(-0.10%)
Sep 20, 2021 8.443 8.478 8.334 8.434 1,181,668 -0.07(-0.78%)
Sep 17, 2021 8.543 8.568 8.480 8.501 1,719,771 -0.03(-0.29%)
Sep 16, 2021 8.518 8.568 8.493 8.526 669,074 +0.01(+0.10%)
Sep 15, 2021 8.484 8.543 8.458 8.518 700,568 +0.08(+0.89%)
Sep 14, 2021 8.593 8.613 8.434 8.443 1,194,459 -0.15(-1.75%)
Sep 13, 2021 8.601 8.651 8.568 8.593 624,930 +0.02(+0.19%)
Sep 10, 2021 8.643 8.668 8.559 8.576 708,418 -0.02(-0.19%)
Sep 09, 2021 8.593 8.655 8.563 8.593 745,875 -0.01(-0.10%)
Sep 08, 2021 8.668 8.709 8.576 8.601 959,131 -0.07(-0.77%)
Sep 07, 2021 8.768 8.768 8.668 8.668 813,093 -0.10(-1.14%)
Sep 03, 2021 8.726 8.768 8.680 8.768 595,591 +0.03(+0.38%)
Sep 02, 2021 8.826 8.826 8.726 8.734 573,214 -0.08(-0.85%)
Sep 01, 2021 8.759 8.851 8.718 8.809 666,702 +0.05(+0.57%)
Aug 31, 2021 8.768 8.818 8.734 8.759 592,283 -0.01(-0.10%)
Aug 30, 2021 8.851 8.859 8.734 8.768 718,820 -0.06(-0.66%)
Aug 27, 2021 8.718 8.843 8.718 8.826 768,046 +0.11(+1.23%)
Aug 26, 2021 8.851 8.876 8.710 8.718 526,554 -0.10(-1.13%)
Aug 25, 2021 8.776 8.872 8.702 8.818 970,411 +0.08(+0.95%)
Aug 24, 2021 8.718 8.760 8.685 8.735 1,111,114 +0.02(+0.29%)
Aug 23, 2021 8.768 8.826 8.681 8.710 1,469,761 -0.05(-0.57%)
Aug 20, 2021 8.602 8.776 8.569 8.760 810,934 +0.12(+1.44%)
Aug 19, 2021 8.611 8.669 8.561 8.636 1,126,903 -0.02(-0.29%)
Aug 18, 2021 8.677 8.793 8.660 8.660 880,246 -0.02(-0.19%)
Aug 17, 2021 8.652 8.694 8.602 8.677 744,466 -0.04(-0.47%)
Aug 16, 2021 8.694 8.743 8.622 8.718 578,361 +0.02(+0.29%)
Aug 13, 2021 8.677 8.752 8.644 8.694 840,229 +0.06(+0.67%)
Aug 12, 2021 8.644 8.677 8.594 8.636 625,950 -0.01(-0.10%)
Aug 11, 2021 8.627 8.652 8.536 8.644 949,187 +0.02(+0.29%)
Aug 10, 2021 8.735 8.743 8.569 8.619 1,288,006 -0.16(-1.79%)
Aug 09, 2021 8.776 8.785 8.722 8.776 1,283,518 +0.01(+0.09%)
Aug 06, 2021 8.776 8.851 8.748 8.768 761,047 +0.00(+0.00%)
Aug 05, 2021 8.743 8.826 8.715 8.768 1,081,842 +0.08(+0.95%)
Aug 04, 2021 8.561 8.710 8.520 8.685 1,580,643 +0.07(+0.77%)
Aug 03, 2021 8.644 8.644 8.520 8.619 559,500 +0.03(+0.39%)
Aug 02, 2021 8.660 8.727 8.578 8.586 841,262 +0.00(+0.00%)
Jul 30, 2021 8.652 8.728 8.586 8.586 600,111 -0.09(-1.05%)
Jul 29, 2021 8.694 8.735 8.669 8.677 475,526 +0.03(+0.38%)
Jul 28, 2021 8.636 8.701 8.562 8.644 545,340 +0.05(+0.57%)
Jul 27, 2021 8.619 8.619 8.521 8.595 479,141 -0.02(-0.29%)
Jul 26, 2021 8.586 8.693 8.545 8.619 705,737 +0.07(+0.87%)
Jul 23, 2021 8.545 8.570 8.500 8.545 448,143 +0.07(+0.78%)
Jul 22, 2021 8.578 8.599 8.455 8.479 568,752 -0.11(-1.25%)
Jul 21, 2021 8.504 8.644 8.504 8.586 724,231 +0.12(+1.46%)
Jul 20, 2021 8.389 8.570 8.356 8.463 1,148,478 +0.11(+1.28%)
Jul 19, 2021 8.537 8.562 8.315 8.356 1,600,235 -0.21(-2.40%)
Jul 16, 2021 8.595 8.660 8.537 8.562 839,320 +0.03(+0.39%)
Jul 15, 2021 8.512 8.578 8.438 8.529 732,755 +0.04(+0.48%)
Jul 14, 2021 8.553 8.611 8.479 8.488 881,862 -0.04(-0.48%)
Jul 13, 2021 8.734 8.734 8.512 8.529 731,283 -0.22(-2.54%)
Jul 12, 2021 8.669 8.767 8.636 8.751 535,099 +0.04(+0.47%)
Jul 09, 2021 8.553 8.710 8.521 8.710 689,003 +0.21(+2.52%)
Jul 08, 2021 8.512 8.590 8.438 8.496 816,057 -0.07(-0.86%)
Jul 07, 2021 8.652 8.677 8.570 8.570 701,667 -0.08(-0.95%)
Jul 06, 2021 8.718 8.734 8.578 8.652 643,277 -0.07(-0.75%)
Jul 02, 2021 8.767 8.784 8.718 8.718 436,216 -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.