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, 2020 5.275 5.924 5.223 5.611 1,494,837 +0.25(+4.74%)
Mar 30, 2020 5.782 5.797 5.260 5.357 1,058,004 -0.38(-6.63%)
Mar 27, 2020 5.723 5.907 5.488 5.738 1,122,506 +0.04(+0.65%)
Mar 26, 2020 5.693 6.077 5.568 5.701 1,713,052 +0.01(+0.13%)
Mar 25, 2020 4.948 5.811 4.733 5.693 2,813,521 +0.96(+20.28%)
Mar 24, 2020 6.026 6.277 4.504 4.733 3,346,604 +0.44(+10.14%)
Mar 23, 2020 4.431 4.702 4.017 4.298 4,040,033 -0.63(-12.74%)
Mar 20, 2020 5.590 5.638 4.881 4.925 3,968,925 -0.46(-8.50%)
Mar 19, 2020 4.534 5.642 4.534 5.383 2,884,068 +0.77(+16.64%)
Mar 18, 2020 5.501 5.538 4.445 4.615 3,114,135 -0.97(-17.33%)
Mar 17, 2020 5.509 5.752 5.354 5.583 1,635,900 +0.11(+2.02%)
Mar 16, 2020 5.723 5.907 5.324 5.472 1,928,889 -0.80(-12.82%)
Mar 13, 2020 6.572 6.646 5.704 6.277 2,470,489 +0.90(+16.76%)
Mar 12, 2020 6.129 6.129 5.154 5.376 2,571,410 -1.04(-16.23%)
Mar 11, 2020 6.904 6.978 6.365 6.417 2,294,370 -0.49(-7.16%)
Mar 10, 2020 7.059 7.067 6.572 6.912 1,603,612 +0.16(+2.41%)
Mar 09, 2020 7.215 7.296 6.579 6.749 2,153,880 -1.25(-15.60%)
Mar 06, 2020 7.946 8.056 7.805 7.997 1,838,884 -0.10(-1.28%)
Mar 05, 2020 8.174 8.248 8.086 8.101 946,675 -0.17(-2.05%)
Mar 04, 2020 8.322 8.344 7.990 8.270 1,387,998 +0.07(+0.81%)
Mar 03, 2020 8.359 8.610 8.130 8.204 1,524,798 -0.07(-0.89%)
Mar 02, 2020 8.396 8.462 8.086 8.278 2,100,994 -0.07(-0.80%)
Feb 28, 2020 8.337 8.485 8.093 8.344 1,773,882 -0.31(-3.58%)
Feb 27, 2020 8.684 8.935 8.285 8.654 2,471,070 -0.32(-3.54%)
Feb 26, 2020 9.038 9.163 8.943 8.972 867,072 -0.05(-0.57%)
Feb 25, 2020 9.251 9.265 8.935 9.023 1,154,737 -0.21(-2.30%)
Feb 24, 2020 9.317 9.331 9.214 9.236 922,290 -0.10(-1.10%)
Feb 21, 2020 9.324 9.346 9.280 9.339 548,523 +0.02(+0.24%)
Feb 20, 2020 9.251 9.353 9.236 9.317 711,275 +0.04(+0.40%)
Feb 19, 2020 9.309 9.353 9.236 9.280 826,503 -0.03(-0.32%)
Feb 18, 2020 9.309 9.353 9.309 9.309 661,899 +0.00(+0.00%)
Feb 14, 2020 9.324 9.339 9.273 9.309 431,702 -0.01(-0.16%)
Feb 13, 2020 9.265 9.324 9.207 9.324 987,078 +0.06(+0.63%)
Feb 12, 2020 9.229 9.302 9.221 9.265 858,891 +0.04(+0.40%)
Feb 11, 2020 9.258 9.280 9.207 9.229 578,453 +0.02(+0.24%)
Feb 10, 2020 9.207 9.287 9.181 9.207 763,558 +0.01(+0.16%)
Feb 07, 2020 9.141 9.236 9.126 9.192 748,766 +0.05(+0.56%)
Feb 06, 2020 9.229 9.229 9.141 9.141 1,409,227 -0.07(-0.80%)
Feb 05, 2020 9.170 9.258 9.126 9.214 1,054,665 +0.04(+0.48%)
Feb 04, 2020 9.170 9.207 9.148 9.170 1,947,477 +0.00(+0.00%)
Feb 03, 2020 9.236 9.302 9.148 9.170 1,132,941 -0.04(-0.48%)
Jan 31, 2020 9.280 9.280 9.177 9.214 896,393 -0.11(-1.18%)
Jan 30, 2020 9.273 9.324 9.229 9.324 699,760 +0.04(+0.39%)
Jan 29, 2020 9.295 9.338 9.258 9.287 886,580 +0.01(+0.08%)
Jan 28, 2020 9.258 9.295 9.215 9.280 1,186,914 +0.02(+0.24%)
Jan 27, 2020 9.258 9.266 9.076 9.258 1,052,203 -0.01(-0.08%)
Jan 24, 2020 9.244 9.287 9.222 9.266 937,311 +0.02(+0.24%)
Jan 23, 2020 9.222 9.258 9.142 9.244 988,518 +0.07(+0.71%)
Jan 22, 2020 9.120 9.222 9.120 9.178 759,169 +0.09(+0.96%)
Jan 21, 2020 8.930 9.120 8.930 9.091 1,111,844 +0.17(+1.88%)
Jan 17, 2020 8.857 8.930 8.857 8.923 933,333 +0.07(+0.82%)
Jan 16, 2020 8.857 8.930 8.821 8.850 690,038 +0.01(+0.17%)
Jan 15, 2020 8.930 8.974 8.806 8.835 799,594 -0.04(-0.49%)
Jan 14, 2020 8.865 8.974 8.821 8.879 1,127,951 -0.01(-0.16%)
Jan 13, 2020 8.996 8.996 8.814 8.894 1,661,501 -0.12(-1.29%)
Jan 10, 2020 9.105 9.113 8.675 9.010 2,121,125 -0.22(-2.37%)
Jan 09, 2020 9.251 9.295 9.185 9.229 852,538 +0.01(+0.08%)
Jan 08, 2020 9.222 9.258 9.204 9.222 917,465 -0.03(-0.32%)
Jan 07, 2020 9.258 9.287 9.200 9.251 1,358,163 +0.02(+0.24%)
Jan 06, 2020 9.193 9.236 9.142 9.229 1,244,989 +0.04(+0.48%)
Jan 03, 2020 9.164 9.215 9.076 9.185 1,659,671 -0.02(-0.24%)
Jan 02, 2020 9.287 9.295 9.164 9.207 709,403 -0.09(-0.94%)
Dec 31, 2019 9.280 9.295 9.171 9.295 932,647 +0.04(+0.39%)
Dec 30, 2019 9.222 9.287 9.134 9.258 951,095 +0.09(+1.03%)
Dec 27, 2019 9.127 9.200 9.113 9.164 613,898 +0.03(+0.32%)
Dec 26, 2019 9.019 9.135 9.019 9.135 890,959 +0.09(+1.04%)
Dec 24, 2019 9.012 9.070 9.005 9.041 609,744 +0.04(+0.40%)
Dec 23, 2019 8.990 9.026 8.954 9.005 1,287,988 +0.02(+0.24%)
Dec 20, 2019 8.940 8.990 8.824 8.983 3,568,589 +0.06(+0.73%)
Dec 19, 2019 8.737 8.940 8.716 8.918 3,610,254 +0.17(+1.98%)
Dec 18, 2019 8.709 8.745 8.644 8.745 3,708,514 +0.04(+0.50%)
Dec 17, 2019 8.420 8.701 8.420 8.701 4,161,268 +0.28(+3.34%)
Dec 16, 2019 8.701 8.721 8.362 8.420 5,535,416 -0.22(-2.51%)
Dec 13, 2019 8.550 8.701 8.550 8.636 1,477,345 +0.06(+0.76%)
Dec 12, 2019 8.629 8.774 8.557 8.571 1,994,042 +0.00(+0.00%)
Dec 11, 2019 8.737 8.900 8.535 8.571 3,185,369 -0.16(-1.82%)
Dec 10, 2019 9.099 9.207 8.723 8.730 3,794,353 -0.26(-2.89%)
Dec 09, 2019 8.795 8.990 8.759 8.990 3,145,291 +0.29(+3.32%)
Dec 06, 2019 8.557 8.701 8.543 8.701 3,281,512 +0.22(+2.55%)
Dec 05, 2019 8.326 8.485 8.326 8.485 2,379,788 +0.21(+2.53%)
Dec 04, 2019 8.232 8.340 8.218 8.275 1,753,662 +0.05(+0.61%)
Dec 03, 2019 8.167 8.225 8.145 8.225 1,274,527 +0.03(+0.35%)
Dec 02, 2019 8.160 8.203 8.095 8.196 3,264,149 +0.14(+1.70%)
Nov 29, 2019 8.073 8.073 8.001 8.059 269,904 +0.02(+0.27%)
Nov 27, 2019 8.030 8.059 7.979 8.037 769,831 +0.02(+0.27%)
Nov 26, 2019 8.088 8.088 7.958 8.015 1,439,111 -0.03(-0.36%)
Nov 25, 2019 8.196 8.196 7.979 8.044 963,107 +0.11(+1.36%)
Nov 22, 2019 7.914 7.950 7.893 7.936 1,755,697 +0.06(+0.73%)
Nov 21, 2019 7.878 7.914 7.842 7.878 1,449,166 +0.00(+0.00%)
Nov 20, 2019 7.885 7.936 7.835 7.878 930,548 +0.00(+0.00%)
Nov 19, 2019 7.907 7.929 7.836 7.878 736,610 -0.01(-0.18%)
Nov 18, 2019 7.929 8.008 7.777 7.893 1,120,404 -0.01(-0.18%)
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.