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 (%)
Dec 31, 2020 8.060 8.060 8.060 542,919 +0.01(+0.10%)
Dec 30, 2020 8.139 8.163 8.017 8.053 542,919 -0.06(-0.78%)
Dec 29, 2020 8.194 8.194 8.084 8.116 474,972 -0.03(-0.39%)
Dec 28, 2020 8.076 8.210 8.069 8.147 682,748 +0.11(+1.37%)
Dec 24, 2020 8.076 8.076 7.990 8.037 167,378 +0.02(+0.20%)
Dec 23, 2020 8.061 8.092 7.990 8.021 534,985 +0.00(+0.00%)
Dec 22, 2020 8.076 8.116 7.982 8.021 489,041 -0.05(-0.68%)
Dec 21, 2020 8.076 8.124 7.982 8.076 768,307 -0.02(-0.19%)
Dec 18, 2020 8.194 8.202 8.084 8.092 1,750,790 -0.09(-1.15%)
Dec 17, 2020 8.194 8.202 8.135 8.186 450,490 +0.02(+0.29%)
Dec 16, 2020 8.179 8.241 8.159 8.163 808,665 -0.05(-0.67%)
Dec 15, 2020 8.084 8.234 8.084 8.218 521,860 +0.13(+1.65%)
Dec 14, 2020 8.155 8.241 8.076 8.084 588,721 -0.07(-0.87%)
Dec 11, 2020 8.147 8.234 8.116 8.155 469,168 -0.04(-0.48%)
Dec 10, 2020 8.171 8.210 8.069 8.194 505,347 +0.03(+0.39%)
Dec 09, 2020 8.210 8.210 8.108 8.163 462,725 -0.01(-0.10%)
Dec 08, 2020 8.092 8.210 8.069 8.171 516,691 +0.04(+0.48%)
Dec 07, 2020 8.218 8.218 8.084 8.131 589,834 -0.09(-1.15%)
Dec 04, 2020 8.210 8.249 8.147 8.226 1,195,068 +0.09(+1.16%)
Dec 03, 2020 8.108 8.210 8.045 8.131 732,301 +0.02(+0.29%)
Dec 02, 2020 7.974 8.155 7.974 8.108 968,782 +0.11(+1.38%)
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.