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 (%)
Dec 31, 2020 8.060 8.060 8.060 542,919 +0.01(+0.10%)
Dec 30, 2020 8.139 8.163 8.017 8.053 542,919 -0.06(-0.78%)
Dec 29, 2020 8.194 8.194 8.084 8.116 474,972 -0.03(-0.39%)
Dec 28, 2020 8.076 8.210 8.069 8.147 682,748 +0.11(+1.37%)
Dec 24, 2020 8.076 8.076 7.990 8.037 167,378 +0.02(+0.20%)
Dec 23, 2020 8.061 8.092 7.990 8.021 534,985 +0.00(+0.00%)
Dec 22, 2020 8.076 8.116 7.982 8.021 489,041 -0.05(-0.68%)
Dec 21, 2020 8.076 8.124 7.982 8.076 768,307 -0.02(-0.19%)
Dec 18, 2020 8.194 8.202 8.084 8.092 1,750,790 -0.09(-1.15%)
Dec 17, 2020 8.194 8.202 8.135 8.186 450,490 +0.02(+0.29%)
Dec 16, 2020 8.179 8.241 8.159 8.163 808,665 -0.05(-0.67%)
Dec 15, 2020 8.084 8.234 8.084 8.218 521,860 +0.13(+1.65%)
Dec 14, 2020 8.155 8.241 8.076 8.084 588,721 -0.07(-0.87%)
Dec 11, 2020 8.147 8.234 8.116 8.155 469,168 -0.04(-0.48%)
Dec 10, 2020 8.171 8.210 8.069 8.194 505,347 +0.03(+0.39%)
Dec 09, 2020 8.210 8.210 8.108 8.163 462,725 -0.01(-0.10%)
Dec 08, 2020 8.092 8.210 8.069 8.171 516,691 +0.04(+0.48%)
Dec 07, 2020 8.218 8.218 8.084 8.131 589,834 -0.09(-1.15%)
Dec 04, 2020 8.210 8.249 8.147 8.226 1,195,068 +0.09(+1.16%)
Dec 03, 2020 8.108 8.210 8.045 8.131 732,301 +0.02(+0.29%)
Dec 02, 2020 7.974 8.155 7.974 8.108 968,782 +0.11(+1.38%)
Dec 01, 2020 7.951 8.069 7.904 7.998 656,469 +0.02(+0.30%)
Nov 30, 2020 8.163 8.171 7.896 7.974 1,055,694 -0.19(-2.31%)
Nov 27, 2020 8.131 8.194 8.092 8.163 433,783 +0.02(+0.29%)
Nov 25, 2020 8.100 8.163 8.014 8.139 651,243 +0.07(+0.87%)
Nov 24, 2020 7.960 8.139 7.955 8.069 1,169,477 +0.17(+2.18%)
Nov 23, 2020 7.811 7.960 7.796 7.897 769,017 +0.09(+1.10%)
Nov 20, 2020 7.874 7.897 7.788 7.811 685,040 -0.09(-1.19%)
Nov 19, 2020 7.819 7.921 7.784 7.905 736,785 +0.05(+0.70%)
Nov 18, 2020 7.983 7.999 7.842 7.850 621,134 -0.11(-1.37%)
Nov 17, 2020 7.967 8.006 7.936 7.960 453,645 -0.05(-0.59%)
Nov 16, 2020 7.850 8.006 7.819 8.006 996,531 +0.04(+0.49%)
Nov 13, 2020 7.905 8.006 7.874 7.967 702,323 +0.16(+2.10%)
Nov 12, 2020 7.944 7.944 7.702 7.803 415,712 -0.16(-2.06%)
Nov 11, 2020 8.014 8.046 7.811 7.967 538,769 -0.07(-0.87%)
Nov 10, 2020 8.085 8.085 7.897 8.038 1,281,144 +0.14(+1.78%)
Nov 09, 2020 8.006 8.061 7.874 7.897 1,373,371 +0.16(+2.02%)
Nov 06, 2020 7.913 7.921 7.717 7.741 429,894 -0.14(-1.78%)
Nov 05, 2020 7.819 7.960 7.819 7.882 399,241 +0.06(+0.80%)
Nov 04, 2020 7.928 7.967 7.772 7.819 374,334 -0.17(-2.15%)
Nov 03, 2020 7.944 8.003 7.921 7.991 755,723 +0.08(+0.99%)
Nov 02, 2020 7.905 7.928 7.741 7.913 623,479 +0.12(+1.60%)
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.