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 (%)
Mar 31, 2022
7.621
7.656
7.568
7.594
998,457
+0.02(+0.23%)
Mar 30, 2022
7.761
7.761
7.542
7.577
910,177
-0.18(-2.27%)
Mar 29, 2022
7.552
7.761
7.543
7.752
1,204,890
+0.27(+3.61%)
Mar 28, 2022
7.561
7.569
7.447
7.482
999,679
-0.04(-0.58%)
Mar 25, 2022
7.395
7.535
7.371
7.526
898,556
+0.15(+2.01%)
Mar 24, 2022
7.360
7.391
7.282
7.378
573,990
+0.06(+0.83%)
Mar 23, 2022
7.334
7.404
7.269
7.317
883,480
-0.03(-0.36%)
Mar 22, 2022
7.325
7.408
7.291
7.343
656,247
+0.07(+0.96%)
Mar 21, 2022
7.395
7.421
7.247
7.273
944,051
-0.10(-1.42%)
Mar 18, 2022
7.352
7.395
7.291
7.378
2,015,476
+0.03(+0.47%)
Mar 17, 2022
7.256
7.360
7.221
7.343
739,223
+0.04(+0.60%)
Mar 16, 2022
7.238
7.308
7.186
7.299
1,058,890
+0.15(+2.07%)
Mar 15, 2022
7.186
7.230
7.082
7.151
1,078,514
+0.05(+0.74%)
Mar 14, 2022
7.238
7.278
7.073
7.099
1,186,757
-0.07(-0.97%)
Mar 11, 2022
7.204
7.247
7.156
7.169
585,933
-0.02(-0.24%)
Mar 10, 2022
7.099
7.186
7.073
7.186
660,085
-0.01(-0.12%)
Mar 09, 2022
7.256
7.308
7.177
7.195
777,516
+0.03(+0.49%)
Mar 08, 2022
6.873
7.221
6.864
7.160
1,482,058
+0.30(+4.31%)
Mar 07, 2022
7.021
7.029
6.846
6.864
2,218,533
-0.17(-2.48%)
Mar 04, 2022
7.099
7.134
6.994
7.038
1,195,386
-0.12(-1.70%)
Mar 03, 2022
7.238
7.256
7.134
7.160
922,304
-0.09(-1.20%)
Mar 02, 2022
7.282
7.317
7.177
7.247
1,233,264
-0.05(-0.72%)
Mar 01, 2022
7.317
7.352
6.990
7.299
2,984,295
-0.24(-3.23%)
Feb 28, 2022
7.421
7.556
7.378
7.543
1,852,580
+0.10(+1.29%)
Feb 25, 2022
7.413
7.474
7.390
7.447
1,747,664
+0.07(+0.94%)
Feb 24, 2022
7.119
7.404
7.041
7.378
1,669,675
+0.08(+1.07%)
Feb 23, 2022
7.568
7.576
7.300
7.300
1,610,038
-0.21(-2.76%)
Feb 22, 2022
7.732
7.732
7.473
7.507
1,982,899
-0.25(-3.23%)
Feb 18, 2022
7.758
0
+0.05(+0.67%)
Feb 17, 2022
7.766
7.792
7.676
7.706
1,072,267
-0.10(-1.33%)
Feb 16, 2022
7.827
7.862
7.754
7.810
687,603
+0.01(+0.11%)
Feb 15, 2022
7.732
7.810
7.722
7.801
829,376
+0.10(+1.35%)
Feb 14, 2022
7.741
7.758
7.641
7.697
1,017,521
-0.04(-0.56%)
Feb 11, 2022
7.784
7.890
7.706
7.741
1,007,176
-0.04(-0.56%)
Feb 10, 2022
7.818
7.939
7.741
7.784
1,233,698
-0.10(-1.31%)
Feb 09, 2022
7.982
8.000
7.831
7.887
1,187,802
-0.03(-0.44%)
Feb 08, 2022
7.792
7.922
7.787
7.922
1,239,141
+0.11(+1.44%)
Feb 07, 2022
7.862
7.957
7.792
7.810
863,105
-0.05(-0.66%)
Feb 04, 2022
7.931
7.931
7.792
7.862
938,199
-0.06(-0.76%)
Feb 03, 2022
8.000
7.896
7.922
779,975
-0.10(-1.29%)
Feb 02, 2022
8.034
8.078
7.922
8.026
1,108,052
+0.00(+0.00%)
Feb 01, 2022
8.086
8.103
7.934
8.026
958,994
-0.08(-0.96%)
Jan 31, 2022
7.939
8.103
8.103
903,212
+0.16(+1.96%)
Jan 28, 2022
7.862
7.939
7.758
7.948
1,111,785
+0.05(+0.66%)
Jan 27, 2022
7.999
8.068
7.853
7.896
1,044,122
-0.07(-0.86%)
Jan 26, 2022
8.170
8.248
7.943
7.965
1,507,949
-0.12(-1.48%)
Jan 25, 2022
7.793
8.128
7.737
8.085
1,435,430
+0.21(+2.72%)
Jan 24, 2022
7.888
7.939
7.609
7.870
2,250,046
-0.14(-1.71%)
Jan 21, 2022
7.990
8.110
7.975
8.008
1,577,035
-0.01(-0.11%)
Jan 20, 2022
8.213
8.245
8.008
8.016
913,098
-0.18(-2.20%)
Jan 19, 2022
8.333
8.333
8.179
8.196
831,168
-0.12(-1.44%)
Jan 18, 2022
8.393
8.402
8.282
8.316
1,031,850
-0.08(-0.92%)
Jan 14, 2022
8.393
0
+0.06(+0.72%)
Jan 13, 2022
8.402
8.419
8.316
8.333
1,033,911
-0.04(-0.51%)
Jan 12, 2022
8.376
8.445
8.308
8.376
618,190
+0.01(+0.10%)
Jan 11, 2022
8.393
8.402
8.299
8.368
861,494
+0.00(+0.00%)
Jan 10, 2022
8.385
8.419
8.299
8.368
889,072
+0.00(+0.00%)
Jan 07, 2022
8.290
8.376
8.265
8.368
709,638
+0.06(+0.72%)
Jan 06, 2022
8.230
8.308
8.179
8.308
1,183,339
+0.14(+1.68%)
Jan 05, 2022
8.265
8.359
8.153
8.170
1,209,068
-0.08(-0.94%)
Jan 04, 2022
8.273
8.385
8.239
8.248
1,333,425
-0.03(-0.41%)
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
.