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 (%)
May 30, 2023
4.820
0
-0.13(-2.63%)
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(+0.30%)
May 22, 2023
4.866
4.975
4.866
4.965
1,405,931
+0.08(+1.63%)
May 19, 2023
4.955
4.985
4.871
4.886
1,465,110
-0.03(-0.61%)
May 18, 2023
4.846
4.925
4.826
4.915
1,719,567
+0.05(+1.02%)
May 17, 2023
4.717
4.873
4.717
4.866
995,367
+0.13(+2.73%)
May 16, 2023
4.786
4.796
4.727
4.737
365,134
-0.05(-1.04%)
May 15, 2023
4.717
4.821
4.707
4.786
751,372
+0.09(+1.90%)
May 12, 2023
4.707
4.766
4.672
4.697
640,494
-0.01(-0.21%)
May 11, 2023
4.667
4.717
4.637
4.707
575,380
-0.01(-0.21%)
May 10, 2023
4.766
4.791
4.647
4.717
938,584
+0.07(+1.50%)
May 09, 2023
4.786
4.786
4.578
4.647
717,596
-0.20(-4.10%)
May 08, 2023
4.806
4.871
4.796
4.846
633,915
+0.03(+0.62%)
May 05, 2023
4.717
4.826
4.697
4.816
852,486
+0.21(+4.53%)
May 04, 2023
4.737
4.756
4.598
4.608
1,290,240
-0.15(-3.13%)
May 03, 2023
4.816
4.891
4.747
4.756
1,948,409
-0.05(-1.03%)
May 02, 2023
4.806
4.816
4.578
4.806
1,234,936
-0.01(-0.21%)
May 01, 2023
4.866
4.905
4.806
4.816
886,112
-0.06(-1.22%)
Apr 28, 2023
4.826
4.925
4.826
4.876
931,375
+0.05(+1.03%)
Apr 27, 2023
4.707
4.836
4.707
4.826
732,239
+0.11(+2.42%)
Apr 26, 2023
4.613
4.771
4.603
4.712
706,521
+0.06(+1.27%)
Apr 25, 2023
4.722
4.746
4.624
4.653
630,281
-0.09(-1.87%)
Apr 24, 2023
4.692
4.761
4.633
4.741
726,556
+0.04(+0.84%)
Apr 21, 2023
4.702
4.722
4.653
4.702
497,993
-0.02(-0.42%)
Apr 20, 2023
4.682
4.731
4.667
4.722
540,501
+0.03(+0.63%)
Apr 19, 2023
4.574
4.731
4.574
4.692
417,621
+0.06(+1.28%)
Apr 18, 2023
4.722
4.722
4.603
4.633
710,236
-0.10(-2.08%)
Apr 17, 2023
4.623
4.741
4.554
4.731
711,925
+0.11(+2.35%)
Apr 14, 2023
4.692
4.741
4.564
4.623
642,164
-0.05(-1.05%)
Apr 13, 2023
4.662
4.687
4.593
4.672
650,714
+0.00(+0.00%)
Apr 12, 2023
4.653
4.707
4.638
4.672
695,258
+0.06(+1.28%)
Apr 11, 2023
4.593
4.653
4.559
4.613
897,912
+0.02(+0.43%)
Apr 10, 2023
4.653
4.707
4.465
4.593
822,033
-0.08(-1.69%)
Apr 06, 2023
4.712
4.746
4.662
4.672
535,655
-0.03(-0.63%)
Apr 05, 2023
4.564
4.702
4.554
4.702
722,329
+0.10(+2.14%)
Apr 04, 2023
4.633
4.633
4.554
4.603
639,708
+0.00(+0.00%)
Apr 03, 2023
4.613
4.633
4.564
4.603
790,309
-0.03(-0.64%)
Mar 31, 2023
4.534
4.643
4.520
4.633
1,149,362
+0.11(+2.40%)
Mar 30, 2023
4.534
4.564
4.446
4.524
736,350
+0.02(+0.55%)
Mar 29, 2023
4.451
4.510
4.441
4.500
802,404
+0.09(+2.00%)
Mar 28, 2023
4.500
4.524
4.412
4.412
850,049
-0.11(-2.38%)
Mar 27, 2023
4.431
4.524
4.422
4.519
1,119,582
+0.15(+3.36%)
Mar 24, 2023
4.187
4.373
4.148
4.373
1,078,394
+0.15(+3.47%)
Mar 23, 2023
4.324
4.422
4.206
4.226
1,444,774
-0.09(-2.04%)
Mar 22, 2023
4.441
4.471
4.304
4.314
1,625,445
-0.12(-2.65%)
Mar 21, 2023
4.363
4.490
4.363
4.431
1,375,396
+0.13(+2.95%)
Mar 20, 2023
4.197
4.382
4.197
4.304
2,039,570
+0.08(+1.85%)
Mar 17, 2023
4.382
4.402
4.187
4.226
3,402,577
-0.19(-4.21%)
Mar 16, 2023
4.324
4.480
4.294
4.412
1,790,260
+0.04(+0.89%)
Mar 15, 2023
4.422
4.461
4.334
4.373
2,604,364
-0.19(-4.08%)
Mar 14, 2023
4.617
4.705
4.529
4.559
3,165,740
+0.07(+1.53%)
Mar 13, 2023
4.549
4.549
4.348
4.490
3,263,167
-0.12(-2.55%)
Mar 10, 2023
4.823
4.823
4.607
4.607
2,099,279
-0.24(-5.04%)
Mar 09, 2023
4.969
5.038
4.852
4.852
1,941,995
-0.10(-1.98%)
Mar 08, 2023
4.911
4.970
4.911
4.950
1,620,088
+0.04(+0.80%)
Mar 07, 2023
4.940
4.989
4.881
4.911
1,961,084
-0.04(-0.79%)
Mar 06, 2023
4.960
5.023
4.930
4.950
1,802,597
-0.01(-0.20%)
Mar 03, 2023
4.901
5.028
4.862
4.960
3,018,868
+0.12(+2.42%)
Mar 02, 2023
4.891
4.945
4.842
4.842
3,054,733
-0.12(-2.37%)
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
.