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, 2022 4.805 4.964 4.768 4.768 1,268,053 -0.04(-0.78%)
Sep 29, 2022 5.066 5.066 4.712 4.805 2,276,125 -0.33(-6.36%)
Sep 28, 2022 5.067 5.252 5.040 5.132 1,397,853 +0.10(+2.01%)
Sep 27, 2022 5.077 5.164 4.906 5.030 1,526,991 +0.03(+0.55%)
Sep 26, 2022 5.362 5.413 4.975 5.003 2,137,420 -0.40(-7.34%)
Sep 23, 2022 5.528 5.537 5.302 5.399 1,253,364 -0.16(-2.82%)
Sep 22, 2022 5.731 5.731 5.530 5.556 1,065,839 -0.20(-3.52%)
Sep 21, 2022 5.841 5.896 5.740 5.758 1,066,176 -0.05(-0.79%)
Sep 20, 2022 5.823 5.832 5.749 5.804 768,177 -0.07(-1.25%)
Sep 19, 2022 5.795 5.878 5.777 5.878 777,155 -0.01(-0.16%)
Sep 16, 2022 5.731 5.887 5.634 5.887 2,846,093 +0.09(+1.59%)
Sep 15, 2022 5.786 5.961 5.767 5.795 1,272,456 -0.03(-0.47%)
Sep 14, 2022 5.804 5.855 5.767 5.823 931,238 +0.05(+0.80%)
Sep 13, 2022 5.869 5.910 5.740 5.777 1,012,068 -0.21(-3.54%)
Sep 12, 2022 5.896 6.021 5.887 5.989 1,117,865 +0.16(+2.69%)
Sep 09, 2022 5.703 5.850 5.703 5.832 649,709 +0.17(+2.93%)
Sep 08, 2022 5.675 5.694 5.629 5.666 689,581 -0.04(-0.65%)
Sep 07, 2022 5.721 5.740 5.639 5.703 1,179,300 +0.00(+0.00%)
Sep 06, 2022 5.777 5.795 5.666 5.703 1,037,385 -0.04(-0.64%)
Sep 02, 2022 5.850 5.924 5.694 5.740 1,215,512 -0.09(-1.58%)
Sep 01, 2022 5.924 5.966 5.767 5.832 1,214,224 -0.11(-1.86%)
Aug 31, 2022 6.053 6.068 5.943 5.943 989,596 -0.11(-1.83%)
Aug 30, 2022 6.330 6.330 6.035 6.053 1,109,570 -0.24(-3.81%)
Aug 29, 2022 6.293 6.356 6.257 6.293 820,371 -0.03(-0.43%)
Aug 26, 2022 6.493 6.507 6.315 6.320 1,020,046 -0.13(-1.98%)
Aug 25, 2022 6.356 6.457 6.343 6.448 546,444 +0.11(+1.73%)
Aug 24, 2022 6.329 6.384 6.302 6.338 421,193 +0.02(+0.29%)
Aug 23, 2022 6.256 6.347 6.256 6.320 525,073 +0.05(+0.87%)
Aug 22, 2022 6.347 6.384 6.247 6.265 857,393 -0.15(-2.28%)
Aug 19, 2022 6.448 6.448 6.375 6.411 610,741 -0.06(-0.99%)
Aug 18, 2022 6.439 6.502 6.416 6.475 582,651 +0.04(+0.57%)
Aug 17, 2022 6.448 6.493 6.402 6.439 793,478 -0.08(-1.26%)
Aug 16, 2022 6.420 6.548 6.393 6.521 979,045 +0.14(+2.14%)
Aug 15, 2022 6.293 6.411 6.274 6.384 819,236 +0.05(+0.86%)
Aug 12, 2022 6.192 6.329 6.174 6.329 908,699 +0.16(+2.66%)
Aug 11, 2022 6.311 6.347 6.142 6.165 1,584,872 -0.15(-2.31%)
Aug 10, 2022 6.302 6.453 6.293 6.311 961,962 +0.08(+1.32%)
Aug 09, 2022 6.521 6.528 6.124 6.229 2,258,470 -0.58(-8.57%)
Aug 08, 2022 6.822 6.945 6.812 6.812 920,272 +0.02(+0.27%)
Aug 05, 2022 6.776 6.826 6.749 6.794 591,248 -0.01(-0.13%)
Aug 04, 2022 6.803 6.840 6.753 6.803 540,925 +0.02(+0.27%)
Aug 03, 2022 6.740 6.822 6.712 6.785 587,796 +0.06(+0.95%)
Aug 02, 2022 6.913 6.922 6.721 6.721 903,622 -0.24(-3.41%)
Aug 01, 2022 6.931 7.022 6.833 6.958 887,494 +0.04(+0.53%)
Jul 29, 2022 6.840 6.940 6.812 6.922 813,792 +0.08(+1.20%)
Jul 28, 2022 6.721 6.840 6.721 6.840 809,630 +0.14(+2.04%)
Jul 27, 2022 6.595 6.721 6.586 6.703 844,890 +0.13(+1.92%)
Jul 26, 2022 6.477 6.622 6.477 6.577 682,603 +0.10(+1.53%)
Jul 25, 2022 6.441 6.504 6.405 6.477 519,983 +0.07(+1.13%)
Jul 22, 2022 6.468 6.559 6.378 6.405 669,808 -0.05(-0.70%)
Jul 21, 2022 6.324 6.450 6.274 6.450 616,823 +0.13(+2.00%)
Jul 20, 2022 6.306 6.369 6.269 6.324 942,121 +0.02(+0.29%)
Jul 19, 2022 6.134 6.324 6.125 6.306 805,934 +0.21(+3.41%)
Jul 18, 2022 6.161 6.179 5.994 6.098 1,154,438 +0.00(+0.00%)
Jul 15, 2022 6.044 6.125 5.908 6.098 1,058,777 +0.15(+2.58%)
Jul 14, 2022 6.016 6.026 5.881 5.944 798,018 -0.15(-2.52%)
Jul 13, 2022 6.016 6.134 5.962 6.098 1,028,967 +0.05(+0.75%)
Jul 12, 2022 6.053 6.134 6.016 6.053 975,939 -0.02(-0.30%)
Jul 11, 2022 6.134 6.170 6.053 6.071 782,892 -0.08(-1.32%)
Jul 08, 2022 6.152 6.206 6.098 6.152 753,706 +0.00(+0.00%)
Jul 07, 2022 6.125 6.206 6.107 6.152 794,770 +0.05(+0.74%)
Jul 06, 2022 6.179 6.242 6.075 6.107 697,053 -0.08(-1.31%)
Jul 05, 2022 6.098 6.188 6.016 6.188 744,800 +0.03(+0.44%)
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.