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 (%)
Oct 30, 2020 7.811 7.952 7.749 7.788 673,262 -0.06(-0.80%)
Oct 29, 2020 7.608 7.866 7.553 7.850 491,028 +0.20(+2.55%)
Oct 28, 2020 7.531 7.748 7.531 7.655 575,478 +0.02(+0.31%)
Oct 27, 2020 7.709 7.779 7.601 7.632 372,101 -0.07(-0.91%)
Oct 26, 2020 7.903 7.907 7.655 7.702 454,891 -0.25(-3.13%)
Oct 23, 2020 7.958 7.966 7.911 7.950 517,409 +0.03(+0.39%)
Oct 22, 2020 7.880 7.950 7.826 7.919 541,792 +0.08(+0.99%)
Oct 21, 2020 7.834 7.919 7.803 7.841 447,233 +0.06(+0.80%)
Oct 20, 2020 7.717 7.810 7.678 7.779 519,607 +0.12(+1.62%)
Oct 19, 2020 7.810 7.888 7.647 7.655 443,235 -0.16(-2.09%)
Oct 16, 2020 7.818 7.950 7.733 7.818 425,442 -0.14(-1.76%)
Oct 15, 2020 7.748 7.958 7.725 7.958 374,607 +0.20(+2.60%)
Oct 14, 2020 7.919 7.950 7.748 7.756 565,799 -0.15(-1.87%)
Oct 13, 2020 7.981 8.028 7.888 7.903 355,314 -0.13(-1.64%)
Oct 12, 2020 7.997 8.066 7.934 8.035 551,992 +0.10(+1.27%)
Oct 09, 2020 8.012 8.090 7.849 7.934 362,972 -0.01(-0.10%)
Oct 08, 2020 7.989 8.090 7.919 7.942 724,992 +0.03(+0.39%)
Oct 07, 2020 7.803 7.934 7.717 7.911 705,843 +0.20(+2.62%)
Oct 06, 2020 7.942 8.012 7.686 7.709 709,292 -0.21(-2.65%)
Oct 05, 2020 7.880 7.958 7.818 7.919 714,331 +0.07(+0.89%)
Oct 02, 2020 7.663 7.892 7.663 7.849 597,912 +0.08(+1.00%)
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.