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 (%)
Feb 26, 2021
8.385
8.481
8.145
8.217
1,989,936
-0.14(-1.72%)
Feb 25, 2021
8.649
8.722
8.361
8.361
1,040,551
-0.28(-3.24%)
Feb 24, 2021
8.586
8.721
8.557
8.641
1,456,757
+0.08(+0.93%)
Feb 23, 2021
8.530
8.594
8.403
8.562
1,031,516
+0.06(+0.65%)
Feb 22, 2021
8.411
8.562
8.331
8.506
982,927
+0.10(+1.14%)
Feb 19, 2021
8.275
8.411
8.275
8.411
838,613
+0.15(+1.83%)
Feb 18, 2021
8.466
8.474
8.232
8.260
892,606
-0.22(-2.63%)
Feb 17, 2021
8.522
8.554
8.403
8.482
840,360
-0.09(-1.02%)
Feb 16, 2021
8.610
8.665
8.538
8.570
848,313
+0.04(+0.47%)
Feb 12, 2021
8.514
8.586
8.451
8.530
493,391
+0.03(+0.37%)
Feb 11, 2021
8.578
8.618
8.435
8.498
804,818
-0.08(-0.93%)
Feb 10, 2021
8.594
8.665
8.554
8.578
613,569
-0.02(-0.19%)
Feb 09, 2021
8.657
8.657
8.506
8.594
589,377
-0.04(-0.46%)
Feb 08, 2021
8.594
8.653
8.532
8.634
865,795
+0.04(+0.46%)
Feb 05, 2021
8.554
8.713
8.514
8.594
1,256,978
+0.04(+0.47%)
Feb 04, 2021
8.387
8.554
8.355
8.554
1,312,327
+0.15(+1.80%)
Feb 03, 2021
8.355
8.454
8.323
8.403
1,039,344
-0.02(-0.28%)
Feb 02, 2021
8.236
8.443
8.180
8.427
1,020,535
+0.24(+2.92%)
Feb 01, 2021
8.220
8.283
8.116
8.188
697,381
+0.00(+0.00%)
Jan 29, 2021
8.379
8.399
8.172
8.188
1,346,080
-0.19(-2.28%)
Jan 28, 2021
8.307
8.498
8.283
8.379
1,005,962
+0.14(+1.74%)
Jan 27, 2021
8.331
8.331
8.101
8.236
1,043,221
-0.17(-1.98%)
Jan 26, 2021
8.417
8.449
8.331
8.402
855,890
+0.02(+0.19%)
Jan 25, 2021
8.299
8.433
8.236
8.386
858,533
+0.02(+0.28%)
Jan 22, 2021
8.378
8.378
8.236
8.362
752,050
-0.06(-0.66%)
Jan 21, 2021
8.386
8.441
8.323
8.417
675,609
+0.03(+0.38%)
Jan 20, 2021
8.338
8.386
8.315
8.386
606,761
+0.08(+0.95%)
Jan 19, 2021
8.307
8.354
8.228
8.307
1,027,459
+0.02(+0.19%)
Jan 15, 2021
8.244
8.299
8.187
8.291
619,961
+0.02(+0.19%)
Jan 14, 2021
8.244
8.295
8.212
8.275
854,673
+0.02(+0.29%)
Jan 13, 2021
8.259
8.283
8.220
8.251
792,037
+0.01(+0.10%)
Jan 12, 2021
7.967
8.259
7.961
8.244
1,092,674
+0.37(+4.72%)
Jan 11, 2021
7.904
8.022
7.856
7.872
509,155
-0.10(-1.29%)
Jan 08, 2021
8.006
8.046
7.904
7.975
825,940
-0.02(-0.30%)
Jan 07, 2021
7.999
8.054
7.793
7.999
670,248
+0.05(+0.60%)
Jan 06, 2021
7.927
8.034
7.888
7.951
1,468,484
+0.08(+1.00%)
Jan 05, 2021
7.943
8.014
7.864
7.872
809,769
-0.12(-1.48%)
Jan 04, 2021
8.086
8.086
7.943
7.991
800,030
-0.07(-0.88%)
Dec 31, 2020
8.062
8.062
8.062
542,825
+0.01(+0.10%)
Dec 30, 2020
8.141
8.165
8.018
8.054
542,825
-0.06(-0.78%)
Dec 29, 2020
8.196
8.196
8.086
8.117
474,890
-0.03(-0.39%)
Dec 28, 2020
8.078
8.211
8.070
8.149
682,630
+0.11(+1.37%)
Dec 24, 2020
8.078
8.078
7.991
8.039
167,349
+0.02(+0.20%)
Dec 23, 2020
8.062
8.094
7.991
8.023
534,893
+0.00(+0.00%)
Dec 22, 2020
8.078
8.117
7.984
8.023
488,956
-0.05(-0.68%)
Dec 21, 2020
8.078
8.125
7.984
8.078
768,174
-0.02(-0.19%)
Dec 18, 2020
8.196
8.204
8.086
8.094
1,750,486
-0.09(-1.15%)
Dec 17, 2020
8.196
8.204
8.137
8.188
450,412
+0.02(+0.29%)
Dec 16, 2020
8.180
8.243
8.160
8.164
808,525
-0.05(-0.67%)
Dec 15, 2020
8.086
8.235
8.086
8.219
521,769
+0.13(+1.65%)
Dec 14, 2020
8.156
8.243
8.078
8.086
588,619
-0.07(-0.87%)
Dec 11, 2020
8.149
8.235
8.117
8.156
469,087
-0.04(-0.48%)
Dec 10, 2020
8.172
8.211
8.070
8.196
505,260
+0.03(+0.38%)
Dec 09, 2020
8.211
8.211
8.109
8.164
462,645
-0.01(-0.10%)
Dec 08, 2020
8.094
8.211
8.070
8.172
516,601
+0.04(+0.48%)
Dec 07, 2020
8.219
8.219
8.086
8.133
589,732
-0.09(-1.15%)
Dec 04, 2020
8.211
8.251
8.149
8.227
1,194,861
+0.09(+1.16%)
Dec 03, 2020
8.109
8.211
8.046
8.133
732,174
+0.02(+0.29%)
Dec 02, 2020
7.976
8.156
7.976
8.109
968,614
+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
.