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, 2021 8.112 8.155 8.035 8.086 1,296,250 -0.01(-0.11%)
Dec 30, 2021 8.172 8.249 8.082 8.095 1,223,440 -0.08(-0.94%)
Dec 29, 2021 8.214 8.214 8.129 8.172 988,421 -0.03(-0.41%)
Dec 28, 2021 8.265 8.334 8.206 8.206 1,340,578 -0.05(-0.62%)
Dec 27, 2021 8.155 8.257 8.061 8.257 1,369,035 +0.15(+1.89%)
Dec 23, 2021 7.976 8.138 7.955 8.104 1,240,156 +0.15(+1.93%)
Dec 22, 2021 7.959 7.985 7.899 7.951 1,297,673 -0.02(-0.21%)
Dec 21, 2021 7.797 7.968 7.746 7.968 1,630,399 +0.26(+3.43%)
Dec 20, 2021 7.823 7.908 7.533 7.704 2,662,306 -0.24(-3.00%)
Dec 17, 2021 7.993 7.993 7.814 7.942 4,586,485 -0.01(-0.11%)
Dec 16, 2021 8.104 8.146 7.908 7.951 1,466,100 -0.10(-1.27%)
Dec 15, 2021 7.968 8.053 7.857 8.053 1,729,164 +0.10(+1.28%)
Dec 14, 2021 8.172 8.197 7.925 7.951 1,559,324 -0.20(-2.51%)
Dec 13, 2021 8.002 8.227 7.951 8.155 1,586,074 +0.17(+2.13%)
Dec 10, 2021 8.104 8.117 7.959 7.985 1,176,584 -0.09(-1.16%)
Dec 09, 2021 8.155 8.155 8.044 8.078 812,870 -0.08(-0.94%)
Dec 08, 2021 8.061 8.197 8.036 8.155 1,280,562 +0.11(+1.38%)
Dec 07, 2021 8.061 8.087 7.934 8.044 1,403,607 +0.09(+1.18%)
Dec 06, 2021 7.746 7.959 7.729 7.951 1,512,833 +0.26(+3.43%)
Dec 03, 2021 7.789 7.806 7.653 7.687 988,420 -0.08(-0.99%)
Dec 02, 2021 7.670 7.797 7.619 7.763 1,472,197 +0.11(+1.45%)
Dec 01, 2021 7.780 7.925 7.644 7.653 1,758,057 -0.01(-0.11%)
Nov 30, 2021 7.874 7.874 7.661 7.661 2,095,745 -0.23(-2.91%)
Nov 29, 2021 8.129 8.147 7.874 7.891 1,698,795 -0.18(-2.22%)
Nov 26, 2021 8.196 8.196 7.905 8.070 1,356,286 -0.18(-2.15%)
Nov 24, 2021 8.256 8.289 8.181 8.247 767,405 -0.04(-0.51%)
Nov 23, 2021 8.315 8.340 8.239 8.289 1,071,784 -0.01(-0.10%)
Nov 22, 2021 8.273 8.315 8.137 8.298 1,256,453 +0.06(+0.72%)
Nov 19, 2021 8.289 8.298 8.213 8.239 1,039,166 -0.07(-0.81%)
Nov 18, 2021 8.425 8.336 8.273 8.306 1,994,227 -0.12(-1.40%)
Nov 17, 2021 8.450 8.450 8.374 8.425 1,126,367 -0.03(-0.40%)
Nov 16, 2021 8.484 8.509 8.425 8.458 1,216,596 -0.03(-0.30%)
Nov 15, 2021 8.568 8.568 8.458 8.484 1,001,331 -0.04(-0.50%)
Nov 12, 2021 8.644 8.682 8.518 8.526 700,572 -0.12(-1.37%)
Nov 11, 2021 8.670 8.695 8.602 8.644 563,236 +0.00(+0.00%)
Nov 10, 2021 8.687 8.644 614,512 -0.03(-0.39%)
Nov 09, 2021 8.720 8.788 8.577 8.678 1,043,285 -0.16(-1.82%)
Nov 08, 2021 8.830 8.839 8.780 8.839 458,443 +0.02(+0.19%)
Nov 05, 2021 8.771 8.864 8.763 8.822 879,044 +0.10(+1.16%)
Nov 04, 2021 8.746 8.805 8.687 8.720 467,199 -0.03(-0.29%)
Nov 03, 2021 8.661 8.788 8.649 8.746 649,198 +0.08(+0.88%)
Nov 02, 2021 8.771 8.771 8.632 8.670 525,096 -0.12(-1.35%)
Nov 01, 2021 8.746 8.805 8.737 8.788 678,317 +0.07(+0.78%)
Oct 29, 2021 8.712 8.737 8.695 8.720 578,531 -0.01(-0.10%)
Oct 28, 2021 8.661 8.737 8.615 8.729 510,264 +0.07(+0.78%)
Oct 27, 2021 8.754 8.762 8.661 8.661 592,450 -0.10(-1.15%)
Oct 26, 2021 8.770 8.762 672,030 +0.00(+0.00%)
Oct 25, 2021 8.712 8.779 8.703 8.762 733,498 +0.06(+0.68%)
Oct 22, 2021 8.737 8.754 8.695 8.703 674,018 -0.03(-0.38%)
Oct 21, 2021 8.678 8.762 8.678 8.737 466,934 +0.04(+0.48%)
Oct 20, 2021 8.602 8.745 8.569 8.695 962,356 +0.11(+1.27%)
Oct 19, 2021 8.586 8.611 8.552 8.586 698,679 +0.00(+0.00%)
Oct 18, 2021 8.577 8.653 8.535 8.586 742,288 -0.01(-0.10%)
Oct 15, 2021 8.477 8.628 8.460 8.594 1,356,311 +0.16(+1.89%)
Oct 14, 2021 8.384 8.468 8.384 8.435 841,546 +0.06(+0.70%)
Oct 13, 2021 8.334 8.401 8.292 8.376 774,671 +0.02(+0.20%)
Oct 12, 2021 8.401 8.409 8.325 8.359 915,631 -0.03(-0.40%)
Oct 11, 2021 8.418 8.451 8.393 8.393 566,516 -0.02(-0.20%)
Oct 08, 2021 8.384 8.468 8.376 8.409 433,966 +0.03(+0.30%)
Oct 07, 2021 8.384 8.460 8.376 8.384 817,300 +0.01(+0.10%)
Oct 06, 2021 8.376 8.384 8.275 8.376 684,017 -0.01(-0.10%)
Oct 05, 2021 8.401 8.443 8.376 8.384 492,131 -0.03(-0.30%)
Oct 04, 2021 8.393 8.457 8.393 8.409 646,461 +0.02(+0.20%)
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.