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 (%)
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%)
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.