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 (%)
Mar 31, 2022 7.621 7.656 7.568 7.594 998,457 +0.02(+0.23%)
Mar 30, 2022 7.761 7.761 7.542 7.577 910,177 -0.18(-2.27%)
Mar 29, 2022 7.552 7.761 7.543 7.752 1,204,890 +0.27(+3.61%)
Mar 28, 2022 7.561 7.569 7.447 7.482 999,679 -0.04(-0.58%)
Mar 25, 2022 7.395 7.535 7.371 7.526 898,556 +0.15(+2.01%)
Mar 24, 2022 7.360 7.391 7.282 7.378 573,990 +0.06(+0.83%)
Mar 23, 2022 7.334 7.404 7.269 7.317 883,480 -0.03(-0.36%)
Mar 22, 2022 7.325 7.408 7.291 7.343 656,247 +0.07(+0.96%)
Mar 21, 2022 7.395 7.421 7.247 7.273 944,051 -0.10(-1.42%)
Mar 18, 2022 7.352 7.395 7.291 7.378 2,015,476 +0.03(+0.47%)
Mar 17, 2022 7.256 7.360 7.221 7.343 739,223 +0.04(+0.60%)
Mar 16, 2022 7.238 7.308 7.186 7.299 1,058,890 +0.15(+2.07%)
Mar 15, 2022 7.186 7.230 7.082 7.151 1,078,514 +0.05(+0.74%)
Mar 14, 2022 7.238 7.278 7.073 7.099 1,186,757 -0.07(-0.97%)
Mar 11, 2022 7.204 7.247 7.156 7.169 585,933 -0.02(-0.24%)
Mar 10, 2022 7.099 7.186 7.073 7.186 660,085 -0.01(-0.12%)
Mar 09, 2022 7.256 7.308 7.177 7.195 777,516 +0.03(+0.49%)
Mar 08, 2022 6.873 7.221 6.864 7.160 1,482,058 +0.30(+4.31%)
Mar 07, 2022 7.021 7.029 6.846 6.864 2,218,533 -0.17(-2.48%)
Mar 04, 2022 7.099 7.134 6.994 7.038 1,195,386 -0.12(-1.70%)
Mar 03, 2022 7.238 7.256 7.134 7.160 922,304 -0.09(-1.20%)
Mar 02, 2022 7.282 7.317 7.177 7.247 1,233,264 -0.05(-0.72%)
Mar 01, 2022 7.317 7.352 6.990 7.299 2,984,295 -0.24(-3.23%)
Feb 28, 2022 7.421 7.556 7.378 7.543 1,852,580 +0.10(+1.29%)
Feb 25, 2022 7.413 7.474 7.390 7.447 1,747,664 +0.07(+0.94%)
Feb 24, 2022 7.119 7.404 7.041 7.378 1,669,675 +0.08(+1.07%)
Feb 23, 2022 7.568 7.576 7.300 7.300 1,610,038 -0.21(-2.76%)
Feb 22, 2022 7.732 7.732 7.473 7.507 1,982,899 -0.25(-3.23%)
Feb 18, 2022 7.758 0 +0.05(+0.67%)
Feb 17, 2022 7.766 7.792 7.676 7.706 1,072,267 -0.10(-1.33%)
Feb 16, 2022 7.827 7.862 7.754 7.810 687,603 +0.01(+0.11%)
Feb 15, 2022 7.732 7.810 7.722 7.801 829,376 +0.10(+1.35%)
Feb 14, 2022 7.741 7.758 7.641 7.697 1,017,521 -0.04(-0.56%)
Feb 11, 2022 7.784 7.890 7.706 7.741 1,007,176 -0.04(-0.56%)
Feb 10, 2022 7.818 7.939 7.741 7.784 1,233,698 -0.10(-1.31%)
Feb 09, 2022 7.982 8.000 7.831 7.887 1,187,802 -0.03(-0.44%)
Feb 08, 2022 7.792 7.922 7.787 7.922 1,239,141 +0.11(+1.44%)
Feb 07, 2022 7.862 7.957 7.792 7.810 863,105 -0.05(-0.66%)
Feb 04, 2022 7.931 7.931 7.792 7.862 938,199 -0.06(-0.76%)
Feb 03, 2022 8.000 7.896 7.922 779,975 -0.10(-1.29%)
Feb 02, 2022 8.034 8.078 7.922 8.026 1,108,052 +0.00(+0.00%)
Feb 01, 2022 8.086 8.103 7.934 8.026 958,994 -0.08(-0.96%)
Jan 31, 2022 7.939 8.103 8.103 903,212 +0.16(+1.96%)
Jan 28, 2022 7.862 7.939 7.758 7.948 1,111,785 +0.05(+0.66%)
Jan 27, 2022 7.999 8.068 7.853 7.896 1,044,122 -0.07(-0.86%)
Jan 26, 2022 8.170 8.248 7.943 7.965 1,507,949 -0.12(-1.48%)
Jan 25, 2022 7.793 8.128 7.737 8.085 1,435,430 +0.21(+2.72%)
Jan 24, 2022 7.888 7.939 7.609 7.870 2,250,046 -0.14(-1.71%)
Jan 21, 2022 7.990 8.110 7.975 8.008 1,577,035 -0.01(-0.11%)
Jan 20, 2022 8.213 8.245 8.008 8.016 913,098 -0.18(-2.20%)
Jan 19, 2022 8.333 8.333 8.179 8.196 831,168 -0.12(-1.44%)
Jan 18, 2022 8.393 8.402 8.282 8.316 1,031,850 -0.08(-0.92%)
Jan 14, 2022 8.393 0 +0.06(+0.72%)
Jan 13, 2022 8.402 8.419 8.316 8.333 1,033,911 -0.04(-0.51%)
Jan 12, 2022 8.376 8.445 8.308 8.376 618,190 +0.01(+0.10%)
Jan 11, 2022 8.393 8.402 8.299 8.368 861,494 +0.00(+0.00%)
Jan 10, 2022 8.385 8.419 8.299 8.368 889,072 +0.00(+0.00%)
Jan 07, 2022 8.290 8.376 8.265 8.368 709,638 +0.06(+0.72%)
Jan 06, 2022 8.230 8.308 8.179 8.308 1,183,339 +0.14(+1.68%)
Jan 05, 2022 8.265 8.359 8.153 8.170 1,209,068 -0.08(-0.94%)
Jan 04, 2022 8.273 8.385 8.239 8.248 1,333,425 -0.03(-0.41%)
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.