Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2020
7.811
7.952
7.749
7.788
673,262
-0.06(-0.80%)
Oct 29, 2020
7.608
7.866
7.553
7.850
491,028
+0.20(+2.55%)
Oct 28, 2020
7.531
7.748
7.531
7.655
575,478
+0.02(+0.31%)
Oct 27, 2020
7.709
7.779
7.601
7.632
372,101
-0.07(-0.91%)
Oct 26, 2020
7.903
7.907
7.655
7.702
454,891
-0.25(-3.13%)
Oct 23, 2020
7.958
7.966
7.911
7.950
517,409
+0.03(+0.39%)
Oct 22, 2020
7.880
7.950
7.826
7.919
541,792
+0.08(+0.99%)
Oct 21, 2020
7.834
7.919
7.803
7.841
447,233
+0.06(+0.80%)
Oct 20, 2020
7.717
7.810
7.678
7.779
519,607
+0.12(+1.62%)
Oct 19, 2020
7.810
7.888
7.647
7.655
443,235
-0.16(-2.09%)
Oct 16, 2020
7.818
7.950
7.733
7.818
425,442
-0.14(-1.76%)
Oct 15, 2020
7.748
7.958
7.725
7.958
374,607
+0.20(+2.60%)
Oct 14, 2020
7.919
7.950
7.748
7.756
565,799
-0.15(-1.87%)
Oct 13, 2020
7.981
8.028
7.888
7.903
355,314
-0.13(-1.64%)
Oct 12, 2020
7.997
8.066
7.934
8.035
551,992
+0.10(+1.27%)
Oct 09, 2020
8.012
8.090
7.849
7.934
362,972
-0.01(-0.10%)
Oct 08, 2020
7.989
8.090
7.919
7.942
724,992
+0.03(+0.39%)
Oct 07, 2020
7.803
7.934
7.717
7.911
705,843
+0.20(+2.62%)
Oct 06, 2020
7.942
8.012
7.686
7.709
709,292
-0.21(-2.65%)
Oct 05, 2020
7.880
7.958
7.818
7.919
714,331
+0.07(+0.89%)
Oct 02, 2020
7.663
7.892
7.663
7.849
597,912
+0.08(+1.00%)
Oct 01, 2020
7.647
7.803
7.584
7.771
665,148
+0.12(+1.52%)
Sep 30, 2020
7.632
7.779
7.601
7.655
348,426
-0.05(-0.60%)
Sep 29, 2020
7.678
7.725
7.593
7.702
328,618
+0.00(+0.00%)
Sep 28, 2020
7.655
7.817
7.655
7.702
558,322
+0.11(+1.42%)
Sep 25, 2020
7.393
7.609
7.393
7.594
465,983
+0.14(+1.86%)
Sep 24, 2020
7.455
7.540
7.299
7.455
678,299
+0.04(+0.52%)
Sep 23, 2020
7.586
7.702
7.408
7.416
726,859
-0.21(-2.73%)
Sep 22, 2020
7.478
7.663
7.462
7.624
577,992
+0.17(+2.28%)
Sep 21, 2020
7.694
7.786
7.420
7.455
883,338
-0.44(-5.57%)
Sep 18, 2020
7.910
7.910
7.694
7.894
1,910,845
+0.10(+1.29%)
Sep 17, 2020
7.756
7.860
7.694
7.794
348,606
-0.06(-0.79%)
Sep 16, 2020
7.756
7.925
7.725
7.856
891,392
+0.05(+0.69%)
Sep 15, 2020
7.740
7.902
7.717
7.802
669,455
-0.05(-0.69%)
Sep 14, 2020
7.524
7.856
7.509
7.856
597,017
+0.34(+4.52%)
Sep 11, 2020
7.601
7.678
7.485
7.516
418,167
-0.05(-0.61%)
Sep 10, 2020
7.694
7.717
7.555
7.563
338,315
-0.09(-1.21%)
Sep 09, 2020
7.555
7.721
7.555
7.655
540,813
+0.12(+1.64%)
Sep 08, 2020
7.493
7.586
7.393
7.532
450,291
-0.02(-0.31%)
Sep 04, 2020
7.578
7.717
7.455
7.555
527,147
-0.05(-0.61%)
Sep 03, 2020
7.678
7.748
7.532
7.601
642,529
-0.05(-0.71%)
Sep 02, 2020
7.524
7.671
7.504
7.655
628,076
+0.09(+1.22%)
Sep 01, 2020
7.501
7.640
7.447
7.563
528,565
+0.00(+0.00%)
Aug 31, 2020
7.624
7.632
7.547
7.563
581,690
-0.15(-2.00%)
Aug 28, 2020
7.686
7.723
7.594
7.717
268,627
+0.04(+0.50%)
Aug 27, 2020
7.717
7.786
7.540
7.678
525,694
+0.03(+0.40%)
Aug 26, 2020
7.709
7.755
7.586
7.648
302,439
-0.06(-0.80%)
Aug 25, 2020
7.786
7.801
7.599
7.709
355,343
-0.02(-0.30%)
Aug 24, 2020
7.533
7.732
7.479
7.732
622,587
+0.28(+3.70%)
Aug 21, 2020
7.410
7.563
7.410
7.456
421,601
-0.02(-0.21%)
Aug 20, 2020
7.425
7.517
7.425
7.471
259,913
-0.03(-0.41%)
Aug 19, 2020
7.686
7.686
7.487
7.502
279,976
-0.18(-2.40%)
Aug 18, 2020
7.640
7.801
7.640
7.686
509,139
-0.02(-0.30%)
Aug 17, 2020
7.609
7.717
7.563
7.709
311,678
+0.05(+0.70%)
Aug 14, 2020
7.548
7.747
7.495
7.655
494,215
+0.11(+1.42%)
Aug 13, 2020
7.502
7.701
7.502
7.548
320,163
-0.02(-0.30%)
Aug 12, 2020
7.441
7.632
7.441
7.571
577,143
+0.21(+2.81%)
Aug 11, 2020
7.625
7.709
7.333
7.364
670,242
-0.28(-3.61%)
Aug 10, 2020
7.594
7.755
7.510
7.640
928,722
+0.08(+1.12%)
Aug 07, 2020
7.395
7.563
7.341
7.556
573,607
+0.12(+1.65%)
Aug 06, 2020
7.333
7.537
7.326
7.433
483,278
+0.07(+0.94%)
Aug 05, 2020
7.203
7.364
7.172
7.364
702,093
+0.18(+2.56%)
Aug 04, 2020
7.118
7.210
6.965
7.180
471,986
+0.06(+0.86%)
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
.