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 (%)
May 31, 2022 6.617 6.634 6.536 6.608 1,522,985 -0.04(-0.54%)
May 27, 2022 6.625 6.670 6.572 6.643 1,270,667 +0.04(+0.68%)
May 26, 2022 6.528 6.634 6.492 6.599 943,127 +0.12(+1.78%)
May 25, 2022 6.492 6.519 6.439 6.484 955,542 +0.00(+0.00%)
May 24, 2022 6.484 6.501 6.324 6.484 1,411,646 +0.05(+0.83%)
May 23, 2022 6.351 6.466 6.298 6.430 1,393,655 +0.12(+1.97%)
May 20, 2022 6.395 6.395 6.200 6.306 1,018,233 -0.02(-0.28%)
May 19, 2022 6.466 6.492 6.315 6.324 1,412,492 -0.18(-2.72%)
May 18, 2022 6.678 6.714 6.470 6.501 1,196,111 -0.20(-3.04%)
May 17, 2022 6.643 6.754 6.608 6.705 942,085 +0.13(+2.02%)
May 16, 2022 6.554 6.674 6.537 6.572 1,210,598 +0.00(+0.00%)
May 13, 2022 6.466 6.594 6.422 6.572 1,117,111 +0.16(+2.49%)
May 12, 2022 6.377 6.422 6.253 6.413 1,404,784 +0.03(+0.42%)
May 11, 2022 6.333 6.554 6.298 6.386 1,318,802 +0.04(+0.70%)
May 10, 2022 6.661 6.678 6.191 6.342 2,080,856 -0.44(-6.53%)
May 09, 2022 6.953 6.953 6.740 6.785 1,335,047 -0.22(-3.16%)
May 06, 2022 7.015 7.104 6.944 7.006 809,461 -0.05(-0.75%)
May 05, 2022 7.174 7.174 7.015 7.059 940,540 -0.15(-2.09%)
May 04, 2022 7.095 7.210 6.914 7.210 1,140,630 +0.09(+1.24%)
May 03, 2022 6.953 7.152 6.944 7.121 1,041,371 +0.19(+2.68%)
May 02, 2022 6.935 6.997 6.838 6.935 1,313,652 +0.02(+0.26%)
Apr 29, 2022 7.112 7.139 6.900 6.918 1,128,786 -0.19(-2.62%)
Apr 28, 2022 7.050 7.130 6.962 7.104 665,933 +0.11(+1.52%)
Apr 27, 2022 7.059 7.085 6.980 6.997 880,185 -0.01(-0.13%)
Apr 26, 2022 7.146 7.173 6.997 7.006 1,134,518 -0.17(-2.33%)
Apr 25, 2022 7.155 7.177 7.015 7.173 979,609 -0.01(-0.12%)
Apr 22, 2022 7.305 7.322 7.164 7.182 657,240 -0.12(-1.68%)
Apr 21, 2022 7.419 7.457 7.278 7.305 695,011 -0.07(-0.95%)
Apr 20, 2022 7.226 7.427 7.226 7.375 679,738 +0.15(+2.07%)
Apr 19, 2022 7.375 7.419 7.212 7.226 1,357,680 -0.16(-2.14%)
Apr 18, 2022 7.463 7.506 7.366 7.384 620,939 -0.10(-1.29%)
Apr 14, 2022 7.401 7.506 7.384 7.480 698,333 +0.08(+1.07%)
Apr 13, 2022 7.296 7.419 7.296 7.401 630,058 +0.08(+1.08%)
Apr 12, 2022 7.357 7.419 7.283 7.322 733,679 -0.01(-0.12%)
Apr 11, 2022 7.331 7.436 7.313 7.331 795,843 +0.00(+0.00%)
Apr 08, 2022 7.322 7.414 7.278 7.331 1,039,823 +0.01(+0.12%)
Apr 07, 2022 7.463 7.506 7.278 7.322 1,066,915 -0.11(-1.42%)
Apr 06, 2022 7.489 7.515 7.392 7.427 796,659 -0.07(-0.94%)
Apr 05, 2022 7.629 7.691 7.485 7.498 506,955 -0.12(-1.61%)
Apr 04, 2022 7.708 7.708 7.476 7.621 859,109 -0.04(-0.57%)
Apr 01, 2022 7.656 7.704 7.564 7.664 856,085 +0.07(+0.92%)
Mar 31, 2022 7.621 7.656 7.568 7.594 998,457 +0.02(+0.23%)
Mar 30, 2022 7.761 7.761 7.542 7.577 910,177 -0.18(-2.27%)
Mar 29, 2022 7.552 7.761 7.543 7.752 1,204,890 +0.27(+3.61%)
Mar 28, 2022 7.561 7.569 7.447 7.482 999,679 -0.04(-0.58%)
Mar 25, 2022 7.395 7.535 7.371 7.526 898,556 +0.15(+2.01%)
Mar 24, 2022 7.360 7.391 7.282 7.378 573,990 +0.06(+0.83%)
Mar 23, 2022 7.334 7.404 7.269 7.317 883,480 -0.03(-0.36%)
Mar 22, 2022 7.325 7.408 7.291 7.343 656,247 +0.07(+0.96%)
Mar 21, 2022 7.395 7.421 7.247 7.273 944,051 -0.10(-1.42%)
Mar 18, 2022 7.352 7.395 7.291 7.378 2,015,476 +0.03(+0.47%)
Mar 17, 2022 7.256 7.360 7.221 7.343 739,223 +0.04(+0.60%)
Mar 16, 2022 7.238 7.308 7.186 7.299 1,058,890 +0.15(+2.07%)
Mar 15, 2022 7.186 7.230 7.082 7.151 1,078,514 +0.05(+0.74%)
Mar 14, 2022 7.238 7.278 7.073 7.099 1,186,757 -0.07(-0.97%)
Mar 11, 2022 7.204 7.247 7.156 7.169 585,933 -0.02(-0.24%)
Mar 10, 2022 7.099 7.186 7.073 7.186 660,085 -0.01(-0.12%)
Mar 09, 2022 7.256 7.308 7.177 7.195 777,516 +0.03(+0.49%)
Mar 08, 2022 6.873 7.221 6.864 7.160 1,482,058 +0.30(+4.31%)
Mar 07, 2022 7.021 7.029 6.846 6.864 2,218,533 -0.17(-2.48%)
Mar 04, 2022 7.099 7.134 6.994 7.038 1,195,386 -0.12(-1.70%)
Mar 03, 2022 7.238 7.256 7.134 7.160 922,304 -0.09(-1.20%)
Mar 02, 2022 7.282 7.317 7.177 7.247 1,233,264 -0.05(-0.72%)
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.