Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Broadmark Realty Capital Inc (NY: BRMK )

N/A 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 30, 2023 0 +0.00(+0.00%)
May 26, 2023 4.830 4.970 4.790 4.950 760,365 +0.12(+2.48%)
May 25, 2023 4.920 4.920 4.785 4.830 948,579 -0.09(-1.83%)
May 24, 2023 4.950 4.950 4.830 4.920 787,879 -0.06(-1.20%)
May 23, 2023 4.920 5.145 4.920 4.980 2,071,701 -0.02(-0.40%)
May 22, 2023 4.900 5.010 4.900 5.000 1,396,090 +0.08(+1.63%)
May 19, 2023 4.990 5.020 4.905 4.920 1,454,855 -0.03(-0.61%)
May 18, 2023 4.880 4.960 4.860 4.950 1,707,530 +0.05(+1.02%)
May 17, 2023 4.750 4.907 4.750 4.900 988,400 +0.13(+2.73%)
May 16, 2023 4.820 4.830 4.760 4.770 362,579 -0.05(-1.04%)
May 15, 2023 4.750 4.855 4.740 4.820 746,113 +0.09(+1.90%)
May 12, 2023 4.740 4.800 4.705 4.730 636,011 -0.01(-0.21%)
May 11, 2023 4.700 4.750 4.670 4.740 571,353 -0.01(-0.21%)
May 10, 2023 4.800 4.825 4.680 4.750 932,014 +0.07(+1.50%)
May 09, 2023 4.820 4.820 4.610 4.680 712,573 -0.20(-4.10%)
May 08, 2023 4.840 4.905 4.830 4.880 629,478 +0.03(+0.62%)
May 05, 2023 4.750 4.860 4.730 4.850 846,519 +0.21(+4.53%)
May 04, 2023 4.770 4.790 4.630 4.640 1,281,209 -0.15(-3.13%)
May 03, 2023 4.850 4.925 4.780 4.790 1,934,771 -0.05(-1.03%)
May 02, 2023 4.840 4.850 4.610 4.840 1,226,292 -0.01(-0.21%)
May 01, 2023 4.900 4.940 4.840 4.850 879,910 -0.06(-1.22%)
Apr 28, 2023 4.860 4.960 4.860 4.910 924,856 +0.05(+1.03%)
Apr 27, 2023 4.740 4.870 4.740 4.860 727,114 +0.08(+1.67%)
Apr 26, 2023 4.680 4.840 4.670 4.780 696,439 +0.06(+1.27%)
Apr 25, 2023 4.790 4.815 4.691 4.720 621,287 -0.09(-1.87%)
Apr 24, 2023 4.760 4.830 4.700 4.810 716,188 +0.04(+0.84%)
Apr 21, 2023 4.770 4.790 4.720 4.770 490,887 -0.02(-0.42%)
Apr 20, 2023 4.750 4.800 4.735 4.790 532,788 +0.03(+0.63%)
Apr 19, 2023 4.640 4.800 4.640 4.760 411,662 +0.06(+1.28%)
Apr 18, 2023 4.790 4.790 4.670 4.700 700,101 -0.10(-2.08%)
Apr 17, 2023 4.690 4.810 4.620 4.800 701,766 +0.11(+2.35%)
Apr 14, 2023 4.760 4.810 4.630 4.690 633,000 -0.05(-1.05%)
Apr 13, 2023 4.730 4.755 4.660 4.740 641,428 +0.00(+0.00%)
Apr 12, 2023 4.720 4.775 4.705 4.740 685,336 +0.06(+1.28%)
Apr 11, 2023 4.660 4.720 4.625 4.680 885,098 +0.02(+0.43%)
Apr 10, 2023 4.720 4.775 4.530 4.660 810,302 -0.08(-1.69%)
Apr 06, 2023 4.780 4.815 4.730 4.740 528,011 -0.03(-0.63%)
Apr 05, 2023 4.630 4.770 4.620 4.770 712,021 +0.10(+2.14%)
Apr 04, 2023 4.700 4.700 4.620 4.670 630,579 +0.00(+0.00%)
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.