Indicators

Broadmark Realty Capital Inc (NY: BRMK )

4.820 UNCHANGED

Last Price Updated: 7:00 PM EDT, May 30, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	7.941	8.105		8.105	903,056	+0.16(+1.96%)
Jan 28, 2022	7.863	7.941	7.759	7.949	1,111,592	+0.05(+0.66%)
Jan 27, 2022	8.000	8.069	7.855	7.897	1,043,941	-0.07(-0.86%)
Jan 26, 2022	8.172	8.249	7.945	7.966	1,507,687	-0.12(-1.48%)
Jan 25, 2022	7.795	8.129	7.739	8.086	1,435,181	+0.21(+2.72%)
Jan 24, 2022	7.889	7.940	7.610	7.872	2,249,656	-0.14(-1.71%)
Jan 21, 2022	7.992	8.112	7.976	8.009	1,576,761	-0.01(-0.11%)
Jan 20, 2022	8.215	8.246	8.009	8.018	912,940	-0.18(-2.20%)
Jan 19, 2022	8.335	8.335	8.180	8.198	831,024	-0.12(-1.44%)
Jan 18, 2022	8.395	8.403	8.283	8.318	1,031,672	-0.08(-0.92%)
Jan 14, 2022				8.395	0	+0.06(+0.72%)
Jan 13, 2022	8.403	8.421	8.318	8.335	1,033,732	-0.04(-0.51%)
Jan 12, 2022	8.378	8.446	8.309	8.378	618,083	+0.01(+0.10%)
Jan 11, 2022	8.395	8.403	8.300	8.369	861,345	+0.00(+0.00%)
Jan 10, 2022	8.386	8.421	8.300	8.369	888,918	+0.00(+0.00%)
Jan 07, 2022	8.292	8.378	8.266	8.369	709,515	+0.06(+0.72%)
Jan 06, 2022	8.232	8.309	8.180	8.309	1,183,134	+0.14(+1.68%)
Jan 05, 2022	8.266	8.360	8.155	8.172	1,208,858	-0.08(-0.94%)
Jan 04, 2022	8.275	8.386	8.240	8.249	1,333,194	-0.03(-0.41%)

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.