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, 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%)
Mar 01, 2023
4.930
5.097
4.930
4.960
3,450,058
-0.03(-0.59%)
Feb 28, 2023
4.891
5.082
4.842
4.989
7,095,271
+0.18(+3.66%)
Feb 27, 2023
4.842
4.979
4.544
4.813
14,923,625
+0.75(+18.41%)
Feb 24, 2023
4.103
4.128
4.026
4.065
730,337
-0.10(-2.33%)
Feb 23, 2023
4.084
4.181
4.026
4.162
1,370,326
+0.11(+2.63%)
Feb 22, 2023
4.055
4.113
4.035
4.055
799,385
+0.00(+0.00%)
Feb 21, 2023
4.142
4.157
4.016
4.055
1,207,688
-0.16(-3.69%)
Feb 17, 2023
4.297
4.297
4.171
4.210
750,971
-0.07(-1.59%)
Feb 16, 2023
4.181
4.307
4.181
4.278
1,222,529
+0.01(+0.23%)
Feb 15, 2023
4.181
4.283
4.142
4.268
681,660
+0.07(+1.62%)
Feb 14, 2023
4.152
4.220
4.142
4.200
669,198
+0.02(+0.46%)
Feb 13, 2023
4.123
4.196
4.094
4.181
848,725
+0.06(+1.41%)
Feb 10, 2023
4.035
4.123
4.035
4.123
693,084
+0.07(+1.67%)
Feb 09, 2023
4.152
4.191
4.026
4.055
1,416,936
-0.08(-1.88%)
Feb 08, 2023
4.239
4.268
4.128
4.132
765,015
-0.15(-3.40%)
Feb 07, 2023
4.181
4.288
4.108
4.278
1,536,475
+0.08(+1.85%)
Feb 06, 2023
4.365
4.365
4.142
4.200
1,767,603
-0.16(-3.78%)
Feb 03, 2023
4.385
4.404
4.278
4.365
1,625,445
-0.06(-1.32%)
Feb 02, 2023
4.423
4.453
4.326
4.423
1,861,207
+0.08(+1.79%)
Feb 01, 2023
4.220
4.409
4.210
4.346
1,362,578
+0.10(+2.28%)
Jan 31, 2023
4.191
4.259
4.137
4.249
1,568,766
+0.09(+2.10%)
Jan 30, 2023
4.229
4.233
4.157
4.162
986,006
-0.09(-2.17%)
Jan 27, 2023
4.148
4.302
4.148
4.254
968,441
+0.10(+2.31%)
Jan 26, 2023
4.148
4.201
4.113
4.157
758,609
+0.01(+0.23%)
Jan 25, 2023
4.100
4.148
4.052
4.148
774,079
+0.05(+1.17%)
Jan 24, 2023
4.119
4.138
4.086
4.100
733,856
-0.02(-0.47%)
Jan 23, 2023
4.148
4.167
4.100
4.119
850,960
+0.00(+0.00%)
Jan 20, 2023
4.061
4.129
4.013
4.119
994,663
+0.08(+1.90%)
Jan 19, 2023
4.042
4.042
3.926
4.042
1,229,241
-0.01(-0.24%)
Jan 18, 2023
4.032
4.162
4.023
4.052
1,488,666
+0.03(+0.72%)
Jan 17, 2023
4.032
4.133
3.984
4.023
1,442,932
-0.01(-0.24%)
Jan 13, 2023
3.946
4.052
3.946
4.032
870,747
+0.03(+0.72%)
Jan 12, 2023
3.965
4.003
3.854
4.003
1,484,037
+0.07(+1.71%)
Jan 11, 2023
3.926
3.979
3.898
3.936
802,355
+0.06(+1.49%)
Jan 10, 2023
3.744
3.878
3.715
3.878
638,593
+0.13(+3.60%)
Jan 09, 2023
3.830
3.888
3.734
3.744
1,728,391
-0.07(-1.77%)
Jan 06, 2023
3.753
3.811
3.705
3.811
924,146
+0.12(+3.13%)
Jan 05, 2023
3.657
3.724
3.570
3.696
1,072,723
+0.01(+0.26%)
Jan 04, 2023
3.580
3.705
3.570
3.686
1,290,067
+0.17(+4.93%)
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
.