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 (%)
May 29, 2020	6.443	6.708	6.405	6.617	2,501,411	+0.10(+1.51%)
May 28, 2020	6.436	6.557	6.398	6.519	912,181	+0.11(+1.65%)
May 27, 2020	6.180	6.435	6.135	6.413	878,558	+0.38(+6.23%)
May 26, 2020	6.022	6.187	6.014	6.037	587,020	+0.12(+2.03%)
May 22, 2020	5.917	5.939	5.759	5.917	392,920	+0.03(+0.51%)
May 21, 2020	5.789	5.939	5.789	5.887	526,639	+0.11(+1.82%)
May 20, 2020	5.887	6.067	5.751	5.781	1,146,568	-0.01(-0.13%)
May 19, 2020	5.646	5.842	5.593	5.789	1,271,821	+0.14(+2.39%)
May 18, 2020	5.669	5.781	5.635	5.654	1,346,152	+0.17(+3.01%)
May 15, 2020	5.578	5.645	5.390	5.488	993,074	-0.05(-0.95%)
May 14, 2020	5.706	5.751	5.345	5.541	1,002,816	-0.24(-4.16%)
May 13, 2020	5.887	5.999	5.759	5.781	1,305,232	-0.18(-3.03%)
May 12, 2020	6.127	6.202	5.902	5.962	1,141,503	-0.17(-2.70%)
May 11, 2020	6.240	6.300	5.954	6.127	824,926	-0.11(-1.81%)
May 08, 2020	6.037	6.413	6.037	6.240	1,141,516	+0.27(+4.53%)
May 07, 2020	6.037	6.172	5.954	5.969	471,875	+0.00(+0.00%)
May 06, 2020	6.232	6.323	5.954	5.969	524,779	-0.20(-3.29%)
May 05, 2020	6.202	6.420	6.172	6.172	628,789	-0.01(-0.12%)
May 04, 2020	5.999	6.240	5.879	6.180	1,031,364	+0.14(+2.24%)

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.