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 29, 2021
8.712
8.737
8.695
8.720
578,531
-0.01(-0.10%)
Oct 28, 2021
8.661
8.737
8.615
8.729
510,264
+0.07(+0.78%)
Oct 27, 2021
8.754
8.762
8.661
8.661
592,450
-0.10(-1.15%)
Oct 26, 2021
8.770
8.762
672,030
+0.00(+0.00%)
Oct 25, 2021
8.712
8.779
8.703
8.762
733,498
+0.06(+0.68%)
Oct 22, 2021
8.737
8.754
8.695
8.703
674,018
-0.03(-0.38%)
Oct 21, 2021
8.678
8.762
8.678
8.737
466,934
+0.04(+0.48%)
Oct 20, 2021
8.602
8.745
8.569
8.695
962,356
+0.11(+1.27%)
Oct 19, 2021
8.586
8.611
8.552
8.586
698,679
+0.00(+0.00%)
Oct 18, 2021
8.577
8.653
8.535
8.586
742,288
-0.01(-0.10%)
Oct 15, 2021
8.477
8.628
8.460
8.594
1,356,311
+0.16(+1.89%)
Oct 14, 2021
8.384
8.468
8.384
8.435
841,546
+0.06(+0.70%)
Oct 13, 2021
8.334
8.401
8.292
8.376
774,671
+0.02(+0.20%)
Oct 12, 2021
8.401
8.409
8.325
8.359
915,631
-0.03(-0.40%)
Oct 11, 2021
8.418
8.451
8.393
8.393
566,516
-0.02(-0.20%)
Oct 08, 2021
8.384
8.468
8.376
8.409
433,966
+0.03(+0.30%)
Oct 07, 2021
8.384
8.460
8.376
8.384
817,300
+0.01(+0.10%)
Oct 06, 2021
8.376
8.384
8.275
8.376
684,017
-0.01(-0.10%)
Oct 05, 2021
8.401
8.443
8.376
8.384
492,131
-0.03(-0.30%)
Oct 04, 2021
8.393
8.457
8.393
8.409
646,461
+0.02(+0.20%)
Oct 01, 2021
8.275
8.435
8.275
8.393
852,476
+0.12(+1.42%)
Sep 30, 2021
8.393
8.422
8.267
8.275
1,196,670
-0.09(-1.10%)
Sep 29, 2021
8.401
8.456
8.351
8.367
981,045
-0.03(-0.30%)
Sep 28, 2021
8.509
8.509
8.384
8.393
1,027,990
-0.08(-0.98%)
Sep 27, 2021
8.459
8.584
8.459
8.476
907,274
+0.02(+0.20%)
Sep 24, 2021
8.459
8.493
8.426
8.459
908,323
-0.03(-0.29%)
Sep 23, 2021
8.501
8.543
8.459
8.484
722,390
+0.05(+0.59%)
Sep 22, 2021
8.459
8.518
8.418
8.434
634,279
+0.01(+0.10%)
Sep 21, 2021
8.484
8.501
8.386
8.426
747,146
-0.01(-0.10%)
Sep 20, 2021
8.443
8.478
8.334
8.434
1,181,668
-0.07(-0.78%)
Sep 17, 2021
8.543
8.568
8.480
8.501
1,719,771
-0.03(-0.29%)
Sep 16, 2021
8.518
8.568
8.493
8.526
669,074
+0.01(+0.10%)
Sep 15, 2021
8.484
8.543
8.458
8.518
700,568
+0.08(+0.89%)
Sep 14, 2021
8.593
8.613
8.434
8.443
1,194,459
-0.15(-1.75%)
Sep 13, 2021
8.601
8.651
8.568
8.593
624,930
+0.02(+0.19%)
Sep 10, 2021
8.643
8.668
8.559
8.576
708,418
-0.02(-0.19%)
Sep 09, 2021
8.593
8.655
8.563
8.593
745,875
-0.01(-0.10%)
Sep 08, 2021
8.668
8.709
8.576
8.601
959,131
-0.07(-0.77%)
Sep 07, 2021
8.768
8.768
8.668
8.668
813,093
-0.10(-1.14%)
Sep 03, 2021
8.726
8.768
8.680
8.768
595,591
+0.03(+0.38%)
Sep 02, 2021
8.826
8.826
8.726
8.734
573,214
-0.08(-0.85%)
Sep 01, 2021
8.759
8.851
8.718
8.809
666,702
+0.05(+0.57%)
Aug 31, 2021
8.768
8.818
8.734
8.759
592,283
-0.01(-0.10%)
Aug 30, 2021
8.851
8.859
8.734
8.768
718,820
-0.06(-0.66%)
Aug 27, 2021
8.718
8.843
8.718
8.826
768,046
+0.11(+1.23%)
Aug 26, 2021
8.851
8.876
8.710
8.718
526,554
-0.10(-1.13%)
Aug 25, 2021
8.776
8.872
8.702
8.818
970,411
+0.08(+0.95%)
Aug 24, 2021
8.718
8.760
8.685
8.735
1,111,114
+0.02(+0.29%)
Aug 23, 2021
8.768
8.826
8.681
8.710
1,469,761
-0.05(-0.57%)
Aug 20, 2021
8.602
8.776
8.569
8.760
810,934
+0.12(+1.44%)
Aug 19, 2021
8.611
8.669
8.561
8.636
1,126,903
-0.02(-0.29%)
Aug 18, 2021
8.677
8.793
8.660
8.660
880,246
-0.02(-0.19%)
Aug 17, 2021
8.652
8.694
8.602
8.677
744,466
-0.04(-0.47%)
Aug 16, 2021
8.694
8.743
8.622
8.718
578,361
+0.02(+0.29%)
Aug 13, 2021
8.677
8.752
8.644
8.694
840,229
+0.06(+0.67%)
Aug 12, 2021
8.644
8.677
8.594
8.636
625,950
-0.01(-0.10%)
Aug 11, 2021
8.627
8.652
8.536
8.644
949,187
+0.02(+0.29%)
Aug 10, 2021
8.735
8.743
8.569
8.619
1,288,006
-0.16(-1.79%)
Aug 09, 2021
8.776
8.785
8.722
8.776
1,283,518
+0.01(+0.09%)
Aug 06, 2021
8.776
8.851
8.748
8.768
761,047
+0.00(+0.00%)
Aug 05, 2021
8.743
8.826
8.715
8.768
1,081,842
+0.08(+0.95%)
Aug 04, 2021
8.561
8.710
8.520
8.685
1,580,643
+0.07(+0.77%)
Aug 03, 2021
8.644
8.644
8.520
8.619
559,500
+0.03(+0.39%)
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
.