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 28, 2021 8.482 8.482 8.400 8.408 471,221 -0.04(-0.48%)
May 27, 2021 8.498 8.510 8.449 8.449 561,815 +0.01(+0.10%)
May 26, 2021 8.319 8.449 8.286 8.441 743,786 +0.13(+1.56%)
May 25, 2021 8.481 8.518 8.311 8.311 892,107 -0.14(-1.63%)
May 24, 2021 8.400 8.473 8.360 8.449 896,947 +0.09(+1.07%)
May 21, 2021 8.392 8.425 8.355 8.360 511,619 +0.01(+0.10%)
May 20, 2021 8.311 8.372 8.254 8.351 1,352,992 +0.06(+0.68%)
May 19, 2021 8.246 8.311 8.140 8.295 1,395,849 +0.01(+0.10%)
May 18, 2021 8.230 8.360 8.205 8.286 988,059 +0.06(+0.69%)
May 17, 2021 8.246 8.282 8.157 8.230 1,275,495 -0.01(-0.10%)
May 14, 2021 8.213 8.319 8.197 8.238 1,069,516 +0.05(+0.59%)
May 13, 2021 8.035 8.222 8.019 8.189 1,800,401 +0.20(+2.54%)
May 12, 2021 8.108 8.157 7.978 7.986 2,058,716 -0.06(-0.71%)
May 11, 2021 8.368 8.441 7.994 8.043 3,279,045 -0.46(-5.44%)
May 10, 2021 8.684 8.749 8.489 8.506 1,499,870 -0.17(-1.96%)
May 07, 2021 8.603 8.684 8.587 8.676 618,697 +0.06(+0.75%)
May 06, 2021 8.603 8.627 8.526 8.611 850,688 +0.00(+0.00%)
May 05, 2021 8.627 8.769 8.587 8.611 1,284,043 -0.03(-0.38%)
May 04, 2021 8.806 8.814 8.635 8.644 870,621 -0.15(-1.75%)
May 03, 2021 8.798 8.830 8.741 8.798 755,269 +0.05(+0.56%)
Apr 30, 2021 8.806 8.855 8.733 8.749 1,017,001 -0.08(-0.92%)
Apr 29, 2021 8.879 8.909 8.806 8.830 856,671 +0.01(+0.09%)
Apr 28, 2021 8.790 8.870 8.774 8.822 1,467,817 +0.06(+0.64%)
Apr 27, 2021 8.685 8.782 8.677 8.766 906,415 +0.08(+0.93%)
Apr 26, 2021 8.750 8.779 8.685 8.685 688,077 -0.02(-0.28%)
Apr 23, 2021 8.629 8.758 8.604 8.709 692,948 +0.11(+1.31%)
Apr 22, 2021 8.677 8.725 8.596 8.596 693,932 -0.05(-0.56%)
Apr 21, 2021 8.548 8.653 8.504 8.645 977,991 +0.08(+0.94%)
Apr 20, 2021 8.685 8.766 8.516 8.564 1,334,020 -0.09(-1.03%)
Apr 19, 2021 8.701 8.735 8.604 8.653 1,180,541 -0.05(-0.56%)
Apr 16, 2021 8.709 8.750 8.677 8.701 929,677 +0.04(+0.47%)
Apr 15, 2021 8.709 8.729 8.625 8.661 657,558 +0.00(+0.00%)
Apr 14, 2021 8.766 8.814 8.661 8.661 777,208 -0.07(-0.83%)
Apr 13, 2021 8.677 8.750 8.629 8.733 1,060,776 +0.09(+1.03%)
Apr 12, 2021 8.588 8.677 8.588 8.645 944,824 +0.05(+0.56%)
Apr 09, 2021 8.572 8.623 8.540 8.596 3,945,890 +0.02(+0.28%)
Apr 08, 2021 8.500 8.580 8.410 8.572 1,389,102 +0.10(+1.24%)
Apr 07, 2021 8.475 8.475 8.371 8.467 1,062,188 +0.04(+0.48%)
Apr 06, 2021 8.524 8.548 8.403 8.427 685,398 -0.06(-0.76%)
Apr 05, 2021 8.467 8.516 8.419 8.491 1,343,501 +0.03(+0.38%)
Apr 01, 2021 8.475 8.487 8.379 8.459 686,624 +0.02(+0.29%)
Mar 31, 2021 8.371 8.475 8.326 8.435 1,449,141 +0.10(+1.16%)
Mar 30, 2021 8.274 8.387 8.274 8.338 862,706 +0.16(+1.97%)
Mar 29, 2021 8.161 8.265 8.097 8.177 1,752,727 -0.23(-2.76%)
Mar 26, 2021 8.393 8.425 8.309 8.409 771,901 +0.08(+0.96%)
Mar 25, 2021 8.249 8.401 8.137 8.329 1,366,132 +0.08(+0.97%)
Mar 24, 2021 8.369 8.529 8.249 8.249 1,018,541 -0.07(-0.87%)
Mar 23, 2021 8.369 8.419 8.297 8.321 743,170 -0.10(-1.14%)
Mar 22, 2021 8.489 8.513 8.393 8.417 741,449 -0.03(-0.38%)
Mar 19, 2021 8.513 8.621 8.385 8.449 2,792,428 -0.05(-0.57%)
Mar 18, 2021 8.609 8.649 8.457 8.497 793,733 -0.12(-1.39%)
Mar 17, 2021 8.529 8.625 8.497 8.617 741,730 +0.09(+1.03%)
Mar 16, 2021 8.545 8.585 8.489 8.529 527,687 -0.06(-0.65%)
Mar 15, 2021 8.497 8.585 8.429 8.585 773,848 +0.11(+1.32%)
Mar 12, 2021 8.585 8.609 8.465 8.473 834,956 -0.08(-0.94%)
Mar 11, 2021 8.489 8.593 8.417 8.553 1,599,445 +0.18(+2.20%)
Mar 10, 2021 8.329 8.433 8.297 8.369 1,159,675 +0.10(+1.26%)
Mar 09, 2021 8.249 8.360 8.185 8.265 895,855 +0.05(+0.58%)
Mar 08, 2021 8.089 8.245 8.065 8.217 944,442 +0.14(+1.79%)
Mar 05, 2021 8.065 8.077 7.801 8.073 1,118,020 +0.07(+0.90%)
Mar 04, 2021 8.137 8.161 7.873 8.001 1,656,149 -0.15(-1.87%)
Mar 03, 2021 8.225 8.305 8.113 8.153 1,211,681 -0.07(-0.88%)
Mar 02, 2021 8.385 8.393 8.217 8.225 999,202 -0.17(-2.00%)
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.