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 31, 2020 7.020 7.074 6.836 7.074 712,453 -0.01(-0.11%)
Jul 30, 2020 7.012 7.081 6.936 7.081 459,536 -0.05(-0.75%)
Jul 29, 2020 7.158 7.211 7.074 7.135 641,245 +0.02(+0.21%)
Jul 28, 2020 7.021 7.173 7.021 7.120 464,981 +0.02(+0.21%)
Jul 27, 2020 6.975 7.143 6.929 7.105 498,814 +0.11(+1.64%)
Jul 24, 2020 7.265 7.417 6.967 6.990 740,925 -0.31(-4.28%)
Jul 23, 2020 7.257 7.440 7.249 7.303 485,293 +0.05(+0.63%)
Jul 22, 2020 7.013 7.345 7.013 7.257 643,313 +0.21(+3.03%)
Jul 21, 2020 7.059 7.112 6.952 7.044 540,251 +0.01(+0.11%)
Jul 20, 2020 7.066 7.127 6.922 7.036 445,282 -0.11(-1.60%)
Jul 17, 2020 7.059 7.219 7.051 7.150 519,487 +0.07(+0.97%)
Jul 16, 2020 6.975 7.158 6.929 7.082 782,160 +0.05(+0.65%)
Jul 15, 2020 7.066 7.097 6.929 7.036 1,065,850 +0.11(+1.65%)
Jul 14, 2020 6.754 6.937 6.723 6.922 768,882 +0.17(+2.48%)
Jul 13, 2020 6.914 7.143 6.723 6.754 938,237 -0.07(-1.01%)
Jul 10, 2020 6.655 6.847 6.647 6.822 1,379,265 +0.17(+2.52%)
Jul 09, 2020 6.937 6.952 6.647 6.655 1,122,444 -0.30(-4.28%)
Jul 08, 2020 6.815 7.066 6.807 6.952 1,209,783 +0.15(+2.24%)
Jul 07, 2020 6.983 6.990 6.784 6.800 577,582 -0.24(-3.46%)
Jul 06, 2020 7.188 7.295 6.891 7.044 1,761,074 -0.08(-1.07%)
Jul 02, 2020 7.333 7.364 7.024 7.120 699,865 -0.04(-0.53%)
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.