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 (%)
Aug 31, 2020 7.626 7.633 7.549 7.564 581,589 -0.15(-2.00%)
Aug 28, 2020 7.687 7.724 7.595 7.718 268,581 +0.04(+0.50%)
Aug 27, 2020 7.718 7.787 7.542 7.680 525,603 +0.03(+0.40%)
Aug 26, 2020 7.710 7.756 7.588 7.649 302,387 -0.06(-0.80%)
Aug 25, 2020 7.787 7.803 7.600 7.710 355,281 -0.02(-0.30%)
Aug 24, 2020 7.534 7.733 7.480 7.733 622,479 +0.28(+3.70%)
Aug 21, 2020 7.411 7.565 7.411 7.457 421,528 -0.02(-0.21%)
Aug 20, 2020 7.427 7.519 7.427 7.473 259,868 -0.03(-0.41%)
Aug 19, 2020 7.687 7.687 7.488 7.503 279,928 -0.18(-2.40%)
Aug 18, 2020 7.641 7.803 7.641 7.687 509,051 -0.02(-0.30%)
Aug 17, 2020 7.611 7.718 7.565 7.710 311,624 +0.05(+0.70%)
Aug 14, 2020 7.549 7.749 7.496 7.657 494,129 +0.11(+1.42%)
Aug 13, 2020 7.503 7.703 7.503 7.549 320,107 -0.02(-0.30%)
Aug 12, 2020 7.442 7.634 7.442 7.572 577,043 +0.21(+2.81%)
Aug 11, 2020 7.626 7.710 7.335 7.365 670,126 -0.28(-3.61%)
Aug 10, 2020 7.595 7.756 7.511 7.641 928,561 +0.08(+1.12%)
Aug 07, 2020 7.396 7.565 7.342 7.557 573,508 +0.12(+1.65%)
Aug 06, 2020 7.335 7.538 7.327 7.434 483,194 +0.07(+0.94%)
Aug 05, 2020 7.204 7.365 7.173 7.365 701,971 +0.18(+2.56%)
Aug 04, 2020 7.120 7.212 6.966 7.181 471,904 +0.06(+0.86%)
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.