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 (%)
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%)

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.