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 31, 2022
5.536
5.592
5.470
5.498
999,808
-0.09(-1.52%)
Oct 28, 2022
5.385
5.602
5.347
5.583
764,903
+0.19(+3.50%)
Oct 27, 2022
5.487
5.590
5.394
5.394
1,060,045
-0.04(-0.69%)
Oct 26, 2022
5.310
5.525
5.282
5.431
1,104,177
+0.15(+2.83%)
Oct 25, 2022
5.002
5.291
4.955
5.282
1,137,459
+0.30(+5.99%)
Oct 24, 2022
4.993
5.007
4.876
4.983
924,541
+0.04(+0.75%)
Oct 21, 2022
4.918
4.955
4.834
4.946
835,261
+0.06(+1.15%)
Oct 20, 2022
4.946
5.011
4.857
4.890
755,546
-0.05(-0.95%)
Oct 19, 2022
4.965
4.983
4.890
4.937
804,176
-0.08(-1.67%)
Oct 18, 2022
5.123
5.217
4.983
5.021
1,270,028
+0.00(+0.00%)
Oct 17, 2022
4.974
5.104
4.965
5.021
1,339,841
+0.13(+2.67%)
Oct 14, 2022
5.021
5.123
4.885
4.890
1,169,427
-0.22(-4.38%)
Oct 13, 2022
4.815
5.123
4.759
5.114
1,631,114
+0.19(+3.79%)
Oct 12, 2022
4.853
4.965
4.723
4.927
1,734,766
+0.07(+1.34%)
Oct 11, 2022
4.685
4.876
4.610
4.862
1,445,241
+0.19(+3.99%)
Oct 10, 2022
4.787
4.862
4.666
4.675
951,869
-0.09(-1.96%)
Oct 07, 2022
4.797
4.909
4.731
4.769
1,166,404
-0.07(-1.54%)
Oct 06, 2022
4.993
5.038
4.834
4.843
1,098,157
-0.17(-3.35%)
Oct 05, 2022
5.077
5.123
4.853
5.011
1,207,975
-0.18(-3.42%)
Oct 04, 2022
4.853
5.189
4.853
5.189
1,926,965
+0.41(+8.59%)
Oct 03, 2022
4.853
4.853
4.559
4.778
1,877,806
+0.01(+0.20%)
Sep 30, 2022
4.806
4.965
4.769
4.769
1,267,833
-0.04(-0.78%)
Sep 29, 2022
5.067
5.067
4.713
4.806
2,275,731
-0.33(-6.36%)
Sep 28, 2022
5.068
5.252
5.041
5.133
1,397,610
+0.10(+2.01%)
Sep 27, 2022
5.077
5.165
4.907
5.031
1,526,726
+0.03(+0.55%)
Sep 26, 2022
5.363
5.414
4.976
5.004
2,137,050
-0.40(-7.34%)
Sep 23, 2022
5.529
5.538
5.303
5.400
1,253,147
-0.16(-2.82%)
Sep 22, 2022
5.732
5.732
5.531
5.557
1,065,655
-0.20(-3.52%)
Sep 21, 2022
5.842
5.897
5.741
5.759
1,065,991
-0.05(-0.79%)
Sep 20, 2022
5.824
5.833
5.750
5.805
768,044
-0.07(-1.25%)
Sep 19, 2022
5.796
5.879
5.778
5.879
777,021
-0.01(-0.16%)
Sep 16, 2022
5.732
5.888
5.635
5.888
2,845,600
+0.09(+1.59%)
Sep 15, 2022
5.787
5.962
5.768
5.796
1,272,236
-0.03(-0.47%)
Sep 14, 2022
5.805
5.856
5.768
5.824
931,076
+0.05(+0.80%)
Sep 13, 2022
5.870
5.911
5.741
5.778
1,011,893
-0.21(-3.54%)
Sep 12, 2022
5.897
6.022
5.888
5.990
1,117,671
+0.16(+2.69%)
Sep 09, 2022
5.704
5.851
5.704
5.833
649,597
+0.17(+2.93%)
Sep 08, 2022
5.676
5.695
5.630
5.667
689,462
-0.04(-0.65%)
Sep 07, 2022
5.722
5.741
5.639
5.704
1,179,096
+0.00(+0.00%)
Sep 06, 2022
5.778
5.796
5.667
5.704
1,037,205
-0.04(-0.64%)
Sep 02, 2022
5.851
5.925
5.695
5.741
1,215,301
-0.09(-1.58%)
Sep 01, 2022
5.925
5.967
5.768
5.833
1,214,013
-0.11(-1.86%)
Aug 31, 2022
6.054
6.069
5.944
5.944
989,425
-0.11(-1.83%)
Aug 30, 2022
6.331
6.331
6.036
6.054
1,109,378
-0.24(-3.81%)
Aug 29, 2022
6.294
6.358
6.258
6.294
820,229
-0.03(-0.43%)
Aug 26, 2022
6.494
6.508
6.317
6.321
1,019,869
-0.13(-1.98%)
Aug 25, 2022
6.358
6.458
6.344
6.449
546,349
+0.11(+1.73%)
Aug 24, 2022
6.330
6.385
6.303
6.339
421,120
+0.02(+0.29%)
Aug 23, 2022
6.257
6.348
6.257
6.321
524,982
+0.05(+0.87%)
Aug 22, 2022
6.348
6.385
6.248
6.266
857,244
-0.15(-2.28%)
Aug 19, 2022
6.449
6.449
6.376
6.412
610,635
-0.06(-0.99%)
Aug 18, 2022
6.440
6.504
6.417
6.476
582,550
+0.04(+0.57%)
Aug 17, 2022
6.449
6.494
6.403
6.440
793,340
-0.08(-1.26%)
Aug 16, 2022
6.421
6.549
6.394
6.522
978,875
+0.14(+2.14%)
Aug 15, 2022
6.294
6.412
6.276
6.385
819,094
+0.05(+0.86%)
Aug 12, 2022
6.193
6.330
6.175
6.330
908,541
+0.16(+2.66%)
Aug 11, 2022
6.312
6.348
6.143
6.166
1,584,597
-0.15(-2.31%)
Aug 10, 2022
6.303
6.455
6.294
6.312
961,795
+0.08(+1.32%)
Aug 09, 2022
6.522
6.530
6.125
6.230
2,258,079
-0.58(-8.57%)
Aug 08, 2022
6.823
6.946
6.814
6.814
920,112
+0.02(+0.27%)
Aug 05, 2022
6.777
6.827
6.750
6.795
591,146
-0.01(-0.13%)
Aug 04, 2022
6.805
6.841
6.754
6.805
540,831
+0.02(+0.27%)
Aug 03, 2022
6.741
6.823
6.713
6.786
587,695
+0.06(+0.95%)
Aug 02, 2022
6.914
6.923
6.722
6.722
903,465
-0.24(-3.41%)
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
.