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 (%)
Jul 29, 2022	6.841	6.941	6.814	6.923	813,651	+0.08(+1.20%)
Jul 28, 2022	6.722	6.841	6.722	6.841	809,489	+0.14(+2.04%)
Jul 27, 2022	6.596	6.722	6.587	6.704	844,744	+0.13(+1.92%)
Jul 26, 2022	6.478	6.623	6.478	6.578	682,485	+0.10(+1.53%)
Jul 25, 2022	6.442	6.505	6.406	6.478	519,893	+0.07(+1.13%)
Jul 22, 2022	6.469	6.560	6.379	6.406	669,692	-0.05(-0.70%)
Jul 21, 2022	6.325	6.451	6.275	6.451	616,716	+0.13(+2.00%)
Jul 20, 2022	6.307	6.370	6.271	6.325	941,958	+0.02(+0.29%)
Jul 19, 2022	6.135	6.325	6.126	6.307	805,795	+0.21(+3.41%)
Jul 18, 2022	6.162	6.180	5.995	6.099	1,154,238	+0.00(+0.00%)
Jul 15, 2022	6.045	6.126	5.909	6.099	1,058,594	+0.15(+2.58%)
Jul 14, 2022	6.018	6.027	5.882	5.945	797,880	-0.15(-2.52%)
Jul 13, 2022	6.018	6.135	5.963	6.099	1,028,789	+0.05(+0.75%)
Jul 12, 2022	6.054	6.135	6.018	6.054	975,770	-0.02(-0.30%)
Jul 11, 2022	6.135	6.171	6.054	6.072	782,756	-0.08(-1.32%)
Jul 08, 2022	6.153	6.207	6.099	6.153	753,575	+0.00(+0.00%)
Jul 07, 2022	6.126	6.207	6.108	6.153	794,632	+0.05(+0.74%)
Jul 06, 2022	6.180	6.243	6.076	6.108	696,932	-0.08(-1.31%)
Jul 05, 2022	6.099	6.189	6.018	6.189	744,671	+0.03(+0.44%)

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.