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 (%)
Sep 30, 2021 8.391 8.421 8.265 8.274 1,196,877 -0.09(-1.10%)
Sep 29, 2021 8.400 8.454 8.349 8.366 981,215 -0.03(-0.30%)
Sep 28, 2021 8.508 8.508 8.383 8.391 1,028,168 -0.08(-0.98%)
Sep 27, 2021 8.458 8.583 8.458 8.475 907,431 +0.02(+0.20%)
Sep 24, 2021 8.458 8.491 8.425 8.458 908,480 -0.03(-0.29%)
Sep 23, 2021 8.499 8.541 8.458 8.483 722,515 +0.05(+0.59%)
Sep 22, 2021 8.458 8.516 8.416 8.433 634,389 +0.01(+0.10%)
Sep 21, 2021 8.483 8.499 8.385 8.425 747,276 -0.01(-0.10%)
Sep 20, 2021 8.441 8.477 8.333 8.433 1,181,873 -0.07(-0.78%)
Sep 17, 2021 8.541 8.566 8.479 8.499 1,720,069 -0.03(-0.29%)
Sep 16, 2021 8.516 8.567 8.491 8.524 669,190 +0.01(+0.10%)
Sep 15, 2021 8.483 8.541 8.457 8.516 700,689 +0.08(+0.89%)
Sep 14, 2021 8.591 8.612 8.433 8.441 1,194,666 -0.15(-1.75%)
Sep 13, 2021 8.600 8.649 8.566 8.591 625,038 +0.02(+0.19%)
Sep 10, 2021 8.641 8.666 8.558 8.575 708,541 -0.02(-0.19%)
Sep 09, 2021 8.591 8.654 8.562 8.591 746,004 -0.01(-0.10%)
Sep 08, 2021 8.666 8.708 8.575 8.600 959,297 -0.07(-0.77%)
Sep 07, 2021 8.766 8.766 8.666 8.666 813,234 -0.10(-1.14%)
Sep 03, 2021 8.724 8.766 8.679 8.766 595,694 +0.03(+0.38%)
Sep 02, 2021 8.824 8.824 8.724 8.733 573,314 -0.07(-0.85%)
Sep 01, 2021 8.758 8.849 8.716 8.808 666,817 +0.05(+0.57%)
Aug 31, 2021 8.766 8.816 8.733 8.758 592,385 -0.01(-0.10%)
Aug 30, 2021 8.849 8.858 8.733 8.766 718,945 -0.06(-0.66%)
Aug 27, 2021 8.717 8.841 8.717 8.824 768,179 +0.11(+1.23%)
Aug 26, 2021 8.849 8.874 8.709 8.717 526,645 -0.10(-1.13%)
Aug 25, 2021 8.775 8.870 8.700 8.816 970,579 +0.08(+0.95%)
Aug 24, 2021 8.717 8.758 8.684 8.733 1,111,306 +0.02(+0.29%)
Aug 23, 2021 8.767 8.824 8.680 8.709 1,470,015 -0.05(-0.57%)
Aug 20, 2021 8.601 8.775 8.568 8.758 811,074 +0.12(+1.44%)
Aug 19, 2021 8.609 8.667 8.560 8.634 1,127,099 -0.02(-0.29%)
Aug 18, 2021 8.675 8.791 8.659 8.659 880,399 -0.02(-0.19%)
Aug 17, 2021 8.651 8.692 8.601 8.675 744,595 -0.04(-0.47%)
Aug 16, 2021 8.692 8.742 8.621 8.717 578,461 +0.02(+0.29%)
Aug 13, 2021 8.675 8.750 8.642 8.692 840,374 +0.06(+0.67%)
Aug 12, 2021 8.642 8.675 8.593 8.634 626,059 -0.01(-0.10%)
Aug 11, 2021 8.626 8.651 8.535 8.642 949,352 +0.02(+0.29%)
Aug 10, 2021 8.733 8.742 8.568 8.618 1,288,229 -0.16(-1.79%)
Aug 09, 2021 8.775 8.783 8.721 8.775 1,283,740 +0.01(+0.09%)
Aug 06, 2021 8.775 8.849 8.747 8.767 761,179 +0.00(+0.00%)
Aug 05, 2021 8.742 8.824 8.713 8.767 1,082,029 +0.08(+0.95%)
Aug 04, 2021 8.560 8.709 8.518 8.684 1,580,917 +0.07(+0.77%)
Aug 03, 2021 8.642 8.642 8.518 8.618 559,597 +0.03(+0.39%)
Aug 02, 2021 8.659 8.725 8.576 8.584 841,408 +0.00(+0.00%)
Jul 30, 2021 8.651 8.727 8.584 8.584 600,215 -0.09(-1.05%)
Jul 29, 2021 8.692 8.733 8.667 8.675 475,608 +0.03(+0.38%)
Jul 28, 2021 8.634 8.700 8.560 8.642 545,435 +0.05(+0.57%)
Jul 27, 2021 8.618 8.618 8.519 8.593 479,224 -0.02(-0.29%)
Jul 26, 2021 8.585 8.692 8.544 8.618 705,859 +0.07(+0.87%)
Jul 23, 2021 8.544 8.568 8.498 8.544 448,221 +0.07(+0.78%)
Jul 22, 2021 8.577 8.597 8.453 8.478 568,851 -0.11(-1.25%)
Jul 21, 2021 8.503 8.642 8.503 8.585 724,356 +0.12(+1.46%)
Jul 20, 2021 8.387 8.568 8.355 8.461 1,148,677 +0.11(+1.28%)
Jul 19, 2021 8.535 8.560 8.313 8.355 1,600,513 -0.21(-2.40%)
Jul 16, 2021 8.593 8.659 8.535 8.560 839,465 +0.03(+0.39%)
Jul 15, 2021 8.511 8.577 8.437 8.527 732,882 +0.04(+0.48%)
Jul 14, 2021 8.552 8.609 8.478 8.486 882,015 -0.04(-0.48%)
Jul 13, 2021 8.733 8.733 8.511 8.527 731,410 -0.22(-2.54%)
Jul 12, 2021 8.667 8.766 8.634 8.749 535,191 +0.04(+0.47%)
Jul 09, 2021 8.552 8.708 8.519 8.708 689,122 +0.21(+2.52%)
Jul 08, 2021 8.511 8.589 8.437 8.494 816,199 -0.07(-0.86%)
Jul 07, 2021 8.651 8.675 8.568 8.568 701,789 -0.08(-0.95%)
Jul 06, 2021 8.716 8.733 8.577 8.651 643,388 -0.07(-0.75%)
Jul 02, 2021 8.766 8.782 8.716 8.716 436,292 -0.07(-0.75%)
Jul 01, 2021 8.733 8.799 8.700 8.782 519,072 +0.07(+0.85%)
Jun 30, 2021 8.725 8.782 8.688 8.708 872,646 -0.03(-0.38%)
Jun 29, 2021 8.815 8.840 8.729 8.741 646,907 -0.07(-0.75%)
Jun 28, 2021 8.872 8.889 8.774 8.807 987,304 -0.02(-0.19%)
Jun 25, 2021 8.864 8.897 8.799 8.823 2,065,038 -0.03(-0.37%)
Jun 24, 2021 8.807 8.864 8.766 8.856 580,660 +0.07(+0.84%)
Jun 23, 2021 8.831 8.848 8.774 8.782 639,922 -0.01(-0.09%)
Jun 22, 2021 8.807 8.831 8.709 8.790 680,843 -0.02(-0.28%)
Jun 21, 2021 8.750 8.848 8.725 8.815 654,972 +0.09(+1.03%)
Jun 18, 2021 8.880 8.905 8.660 8.725 1,704,681 -0.21(-2.38%)
Jun 17, 2021 9.068 9.068 8.816 8.938 912,063 -0.09(-1.00%)
Jun 16, 2021 8.987 9.056 8.958 9.027 993,296 +0.05(+0.55%)
Jun 15, 2021 9.019 9.036 8.897 8.978 889,533 -0.01(-0.09%)
Jun 14, 2021 8.995 9.046 8.970 8.987 1,015,739 +0.02(+0.18%)
Jun 11, 2021 8.987 8.987 8.905 8.970 885,104 +0.04(+0.46%)
Jun 10, 2021 8.962 8.995 8.921 8.929 1,380,804 -0.01(-0.09%)
Jun 09, 2021 8.946 8.995 8.921 8.938 1,377,170 +0.02(+0.18%)
Jun 08, 2021 8.864 8.952 8.831 8.921 1,894,958 +0.07(+0.83%)
Jun 07, 2021 8.635 8.848 8.570 8.848 2,535,216 +0.26(+3.04%)
Jun 04, 2021 8.570 8.586 8.496 8.586 891,915 +0.04(+0.48%)
Jun 03, 2021 8.529 8.574 8.464 8.545 1,086,153 +0.02(+0.29%)
Jun 02, 2021 8.513 8.545 8.439 8.521 980,525 +0.06(+0.68%)
Jun 01, 2021 8.456 8.529 8.434 8.464 804,297 +0.06(+0.68%)
May 28, 2021 8.480 8.480 8.398 8.407 471,303 -0.04(-0.48%)
May 27, 2021 8.496 8.509 8.447 8.447 561,912 +0.01(+0.10%)
May 26, 2021 8.317 8.447 8.285 8.439 743,914 +0.13(+1.56%)
May 25, 2021 8.480 8.516 8.309 8.309 892,262 -0.14(-1.63%)
May 24, 2021 8.399 8.472 8.358 8.447 897,102 +0.09(+1.07%)
May 21, 2021 8.391 8.423 8.354 8.358 511,707 +0.01(+0.10%)
May 20, 2021 8.309 8.370 8.253 8.350 1,353,227 +0.06(+0.68%)
May 19, 2021 8.244 8.309 8.139 8.293 1,396,091 +0.01(+0.10%)
May 18, 2021 8.228 8.358 8.204 8.285 988,231 +0.06(+0.69%)
May 17, 2021 8.244 8.281 8.155 8.228 1,275,716 -0.01(-0.10%)
May 14, 2021 8.212 8.317 8.196 8.236 1,069,701 +0.05(+0.59%)
May 13, 2021 8.033 8.220 8.017 8.188 1,800,713 +0.20(+2.54%)
May 12, 2021 8.107 8.155 7.977 7.985 2,059,073 -0.06(-0.71%)
May 11, 2021 8.366 8.439 7.993 8.042 3,279,614 -0.46(-5.44%)
May 10, 2021 8.683 8.748 8.488 8.504 1,500,130 -0.17(-1.96%)
May 07, 2021 8.601 8.683 8.585 8.675 618,804 +0.06(+0.75%)
May 06, 2021 8.601 8.626 8.524 8.610 850,835 +0.00(+0.00%)
May 05, 2021 8.626 8.767 8.585 8.610 1,284,266 -0.03(-0.38%)
May 04, 2021 8.804 8.812 8.634 8.642 870,772 -0.15(-1.75%)
May 03, 2021 8.796 8.829 8.739 8.796 755,400 +0.05(+0.56%)
Apr 30, 2021 8.804 8.853 8.731 8.748 1,017,177 -0.08(-0.92%)
Apr 29, 2021 8.877 8.907 8.804 8.829 856,819 +0.01(+0.09%)
Apr 28, 2021 8.788 8.869 8.772 8.821 1,468,072 +0.06(+0.64%)
Apr 27, 2021 8.684 8.780 8.675 8.764 906,572 +0.08(+0.93%)
Apr 26, 2021 8.748 8.778 8.684 8.684 688,197 -0.02(-0.28%)
Apr 23, 2021 8.627 8.756 8.603 8.708 693,069 +0.11(+1.31%)
Apr 22, 2021 8.675 8.724 8.595 8.595 694,052 -0.05(-0.56%)
Apr 21, 2021 8.546 8.651 8.502 8.643 978,161 +0.08(+0.94%)
Apr 20, 2021 8.684 8.764 8.514 8.563 1,334,252 -0.09(-1.03%)
Apr 19, 2021 8.700 8.734 8.603 8.651 1,180,746 -0.05(-0.56%)
Apr 16, 2021 8.708 8.748 8.675 8.700 929,838 +0.04(+0.47%)
Apr 15, 2021 8.708 8.728 8.623 8.659 657,672 +0.00(+0.00%)
Apr 14, 2021 8.764 8.813 8.659 8.659 777,343 -0.07(-0.83%)
Apr 13, 2021 8.675 8.748 8.627 8.732 1,060,960 +0.09(+1.03%)
Apr 12, 2021 8.587 8.675 8.587 8.643 944,988 +0.05(+0.56%)
Apr 09, 2021 8.571 8.622 8.538 8.595 3,946,574 +0.02(+0.28%)
Apr 08, 2021 8.498 8.579 8.408 8.571 1,389,343 +0.10(+1.24%)
Apr 07, 2021 8.474 8.474 8.369 8.466 1,062,372 +0.04(+0.48%)
Apr 06, 2021 8.522 8.546 8.401 8.426 685,517 -0.06(-0.76%)
Apr 05, 2021 8.466 8.514 8.417 8.490 1,343,734 +0.03(+0.38%)
Apr 01, 2021 8.474 8.486 8.377 8.458 686,743 +0.02(+0.29%)
Mar 31, 2021 8.369 8.474 8.325 8.434 1,449,392 +0.10(+1.16%)
Mar 30, 2021 8.272 8.385 8.272 8.337 862,856 +0.16(+1.97%)
Mar 29, 2021 8.160 8.264 8.095 8.176 1,753,031 -0.23(-2.76%)
Mar 26, 2021 8.392 8.424 8.308 8.408 772,034 +0.08(+0.96%)
Mar 25, 2021 8.248 8.400 8.136 8.328 1,366,369 +0.08(+0.97%)
Mar 24, 2021 8.368 8.528 8.248 8.248 1,018,717 -0.07(-0.87%)
Mar 23, 2021 8.368 8.417 8.296 8.320 743,298 -0.10(-1.14%)
Mar 22, 2021 8.488 8.512 8.392 8.416 741,578 -0.03(-0.38%)
Mar 19, 2021 8.512 8.620 8.384 8.448 2,792,912 -0.05(-0.57%)
Mar 18, 2021 8.608 8.648 8.456 8.496 793,870 -0.12(-1.39%)
Mar 17, 2021 8.528 8.624 8.496 8.616 741,859 +0.09(+1.03%)
Mar 16, 2021 8.544 8.584 8.488 8.528 527,778 -0.06(-0.65%)
Mar 15, 2021 8.496 8.584 8.428 8.584 773,983 +0.11(+1.32%)
Mar 12, 2021 8.584 8.608 8.464 8.472 835,101 -0.08(-0.94%)
Mar 11, 2021 8.488 8.592 8.416 8.552 1,599,723 +0.18(+2.20%)
Mar 10, 2021 8.328 8.432 8.296 8.368 1,159,876 +0.10(+1.26%)
Mar 09, 2021 8.248 8.359 8.184 8.264 896,011 +0.05(+0.58%)
Mar 08, 2021 8.087 8.244 8.063 8.216 944,606 +0.14(+1.79%)
Mar 05, 2021 8.063 8.075 7.799 8.071 1,118,214 +0.07(+0.90%)
Mar 04, 2021 8.136 8.160 7.871 7.999 1,656,436 -0.15(-1.87%)
Mar 03, 2021 8.224 8.304 8.112 8.152 1,211,891 -0.07(-0.88%)
Mar 02, 2021 8.384 8.392 8.216 8.224 999,375 -0.17(-2.00%)
Mar 01, 2021 8.336 8.400 8.200 8.392 1,388,895 +0.18(+2.14%)
Feb 26, 2021 8.384 8.480 8.144 8.216 1,990,281 -0.14(-1.72%)
Feb 25, 2021 8.648 8.720 8.360 8.360 1,040,732 -0.28(-3.24%)
Feb 24, 2021 8.584 8.720 8.555 8.640 1,457,010 +0.08(+0.93%)
Feb 23, 2021 8.529 8.592 8.401 8.560 1,031,695 +0.06(+0.65%)
Feb 22, 2021 8.409 8.560 8.330 8.505 983,098 +0.10(+1.14%)
Feb 19, 2021 8.274 8.409 8.274 8.409 838,759 +0.15(+1.83%)
Feb 18, 2021 8.465 8.473 8.230 8.258 892,761 -0.22(-2.63%)
Feb 17, 2021 8.521 8.552 8.401 8.481 840,506 -0.09(-1.02%)
Feb 16, 2021 8.608 8.664 8.537 8.568 848,460 +0.04(+0.47%)
Feb 12, 2021 8.513 8.584 8.449 8.529 493,476 +0.03(+0.37%)
Feb 11, 2021 8.576 8.616 8.433 8.497 804,957 -0.08(-0.93%)
Feb 10, 2021 8.592 8.664 8.552 8.576 613,675 -0.02(-0.19%)
Feb 09, 2021 8.656 8.656 8.505 8.592 589,479 -0.04(-0.46%)
Feb 08, 2021 8.592 8.652 8.530 8.632 865,945 +0.04(+0.46%)
Feb 05, 2021 8.552 8.712 8.513 8.592 1,257,196 +0.04(+0.47%)
Feb 04, 2021 8.385 8.552 8.354 8.552 1,312,554 +0.15(+1.80%)
Feb 03, 2021 8.354 8.453 8.322 8.401 1,039,524 -0.02(-0.28%)
Feb 02, 2021 8.234 8.441 8.179 8.425 1,020,712 +0.24(+2.92%)
Feb 01, 2021 8.218 8.282 8.115 8.187 697,502 +0.00(+0.00%)
Jan 29, 2021 8.377 8.397 8.171 8.187 1,346,313 -0.19(-2.28%)
Jan 28, 2021 8.306 8.497 8.282 8.377 1,006,136 +0.14(+1.74%)
Jan 27, 2021 8.329 8.329 8.100 8.234 1,043,402 -0.17(-1.98%)
Jan 26, 2021 8.416 8.448 8.329 8.400 856,039 +0.02(+0.19%)
Jan 25, 2021 8.297 8.432 8.234 8.384 858,682 +0.02(+0.28%)
Jan 22, 2021 8.376 8.376 8.234 8.361 752,181 -0.06(-0.66%)
Jan 21, 2021 8.384 8.440 8.321 8.416 675,726 +0.03(+0.38%)
Jan 20, 2021 8.337 8.384 8.313 8.384 606,866 +0.08(+0.95%)
Jan 19, 2021 8.305 8.353 8.226 8.305 1,027,637 +0.02(+0.19%)
Jan 15, 2021 8.242 8.297 8.185 8.290 620,068 +0.02(+0.19%)
Jan 14, 2021 8.242 8.294 8.211 8.274 854,821 +0.02(+0.29%)
Jan 13, 2021 8.258 8.282 8.218 8.250 792,174 +0.01(+0.10%)
Jan 12, 2021 7.966 8.258 7.959 8.242 1,092,863 +0.37(+4.72%)
Jan 11, 2021 7.902 8.021 7.855 7.871 509,243 -0.10(-1.29%)
Jan 08, 2021 8.005 8.045 7.902 7.973 826,083 -0.02(-0.30%)
Jan 07, 2021 7.997 8.053 7.792 7.997 670,365 +0.05(+0.60%)
Jan 06, 2021 7.926 8.033 7.887 7.950 1,468,739 +0.08(+1.00%)
Jan 05, 2021 7.942 8.013 7.863 7.871 809,909 -0.12(-1.48%)
Jan 04, 2021 8.084 8.084 7.942 7.989 800,169 -0.07(-0.88%)
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.