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 (%)
Nov 30, 2022 3.801 3.887 3.716 3.878 2,642,018 +0.06(+1.50%)
Nov 29, 2022 3.830 3.878 3.801 3.820 1,207,633 -0.00(-0.12%)
Nov 28, 2022 3.948 3.948 3.802 3.825 2,013,270 -0.10(-2.64%)
Nov 25, 2022 3.976 4.005 3.929 3.929 631,716 -0.04(-0.95%)
Nov 23, 2022 3.948 3.986 3.923 3.967 1,536,944 -0.02(-0.47%)
Nov 22, 2022 3.995 4.023 3.929 3.986 1,886,427 +0.01(+0.24%)
Nov 21, 2022 4.014 4.071 3.948 3.976 2,304,675 -0.11(-2.77%)
Nov 18, 2022 4.184 4.192 4.009 4.090 2,323,113 -0.02(-0.46%)
Nov 17, 2022 4.241 4.326 4.033 4.109 3,295,602 -0.26(-6.05%)
Nov 16, 2022 4.581 4.694 4.297 4.373 3,371,907 -0.45(-9.39%)
Nov 15, 2022 4.892 4.897 4.774 4.826 1,329,366 +0.02(+0.39%)
Nov 14, 2022 4.940 4.949 4.770 4.807 1,212,555 -0.13(-2.68%)
Nov 11, 2022 4.836 4.987 4.770 4.940 1,093,922 +0.09(+1.95%)
Nov 10, 2022 4.817 4.949 4.783 4.845 1,767,921 +0.20(+4.27%)
Nov 09, 2022 4.619 4.826 4.553 4.647 1,839,149 +0.04(+0.82%)
Nov 08, 2022 4.704 4.704 4.302 4.609 5,962,598 -0.71(-13.32%)
Nov 07, 2022 5.336 5.384 5.214 5.317 745,523 +0.02(+0.36%)
Nov 04, 2022 5.195 5.308 5.162 5.299 799,408 +0.18(+3.51%)
Nov 03, 2022 5.157 5.195 5.044 5.119 920,135 -0.09(-1.63%)
Nov 02, 2022 5.412 5.157 5.204 1,588,621 -0.21(-3.84%)
Nov 01, 2022 5.572 5.629 5.402 5.412 1,115,472 -0.09(-1.55%)
Oct 31, 2022 5.535 5.591 5.469 5.497 999,981 -0.08(-1.52%)
Oct 28, 2022 5.384 5.601 5.346 5.582 765,035 +0.19(+3.50%)
Oct 27, 2022 5.486 5.589 5.393 5.393 1,060,229 -0.04(-0.69%)
Oct 26, 2022 5.309 5.524 5.281 5.430 1,104,368 +0.15(+2.83%)
Oct 25, 2022 5.001 5.290 4.955 5.281 1,137,657 +0.30(+5.99%)
Oct 24, 2022 4.992 5.006 4.875 4.982 924,701 +0.04(+0.75%)
Oct 21, 2022 4.917 4.955 4.833 4.945 835,406 +0.06(+1.14%)
Oct 20, 2022 4.945 5.010 4.857 4.889 755,677 -0.05(-0.95%)
Oct 19, 2022 4.964 4.982 4.889 4.936 804,316 -0.08(-1.67%)
Oct 18, 2022 5.122 5.216 4.982 5.020 1,270,249 +0.00(+0.00%)
Oct 17, 2022 4.973 5.103 4.964 5.020 1,340,073 +0.13(+2.67%)
Oct 14, 2022 5.020 5.122 4.885 4.889 1,169,630 -0.22(-4.38%)
Oct 13, 2022 4.815 5.122 4.759 5.113 1,631,397 +0.19(+3.79%)
Oct 12, 2022 4.852 4.964 4.722 4.927 1,735,067 +0.07(+1.34%)
Oct 11, 2022 4.684 4.875 4.609 4.861 1,445,492 +0.19(+3.99%)
Oct 10, 2022 4.787 4.861 4.665 4.675 952,034 -0.09(-1.96%)
Oct 07, 2022 4.796 4.908 4.731 4.768 1,166,606 -0.07(-1.54%)
Oct 06, 2022 4.992 5.037 4.833 4.843 1,098,347 -0.17(-3.35%)
Oct 05, 2022 5.076 5.122 4.852 5.010 1,208,184 -0.18(-3.42%)
Oct 04, 2022 4.852 5.188 4.852 5.188 1,927,299 +0.41(+8.59%)
Oct 03, 2022 4.852 4.852 4.558 4.777 1,878,132 +0.01(+0.20%)
Sep 30, 2022 4.805 4.964 4.768 4.768 1,268,053 -0.04(-0.78%)
Sep 29, 2022 5.066 5.066 4.712 4.805 2,276,125 -0.33(-6.36%)
Sep 28, 2022 5.067 5.252 5.040 5.132 1,397,853 +0.10(+2.01%)
Sep 27, 2022 5.077 5.164 4.906 5.030 1,526,991 +0.03(+0.55%)
Sep 26, 2022 5.362 5.413 4.975 5.003 2,137,420 -0.40(-7.34%)
Sep 23, 2022 5.528 5.537 5.302 5.399 1,253,364 -0.16(-2.82%)
Sep 22, 2022 5.731 5.731 5.530 5.556 1,065,839 -0.20(-3.52%)
Sep 21, 2022 5.841 5.896 5.740 5.758 1,066,176 -0.05(-0.79%)
Sep 20, 2022 5.823 5.832 5.749 5.804 768,177 -0.07(-1.25%)
Sep 19, 2022 5.795 5.878 5.777 5.878 777,155 -0.01(-0.16%)
Sep 16, 2022 5.731 5.887 5.634 5.887 2,846,093 +0.09(+1.59%)
Sep 15, 2022 5.786 5.961 5.767 5.795 1,272,456 -0.03(-0.47%)
Sep 14, 2022 5.804 5.855 5.767 5.823 931,238 +0.05(+0.80%)
Sep 13, 2022 5.869 5.910 5.740 5.777 1,012,068 -0.21(-3.54%)
Sep 12, 2022 5.896 6.021 5.887 5.989 1,117,865 +0.16(+2.69%)
Sep 09, 2022 5.703 5.850 5.703 5.832 649,709 +0.17(+2.93%)
Sep 08, 2022 5.675 5.694 5.629 5.666 689,581 -0.04(-0.65%)
Sep 07, 2022 5.721 5.740 5.639 5.703 1,179,300 +0.00(+0.00%)
Sep 06, 2022 5.777 5.795 5.666 5.703 1,037,385 -0.04(-0.64%)
Sep 02, 2022 5.850 5.924 5.694 5.740 1,215,512 -0.09(-1.58%)
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.