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 (%)
Apr 30, 2020
5.948
6.512
5.895
6.158
1,085,255
+0.05(+0.86%)
Apr 29, 2020
6.053
6.211
6.053
6.106
1,252,789
+0.19(+3.18%)
Apr 28, 2020
5.970
6.153
5.895
5.918
1,245,042
-0.03(-0.50%)
Apr 27, 2020
5.798
5.970
5.783
5.948
787,065
+0.05(+0.89%)
Apr 24, 2020
5.895
5.970
5.798
5.895
985,731
+0.01(+0.25%)
Apr 23, 2020
5.701
5.985
5.507
5.880
1,185,086
+0.14(+2.47%)
Apr 22, 2020
5.671
5.776
5.530
5.739
802,579
+0.15(+2.67%)
Apr 21, 2020
5.574
5.701
5.455
5.589
605,246
+0.00(+0.00%)
Apr 20, 2020
5.418
5.701
5.418
5.589
626,452
-0.06(-1.06%)
Apr 17, 2020
5.522
5.851
5.448
5.649
1,160,606
+0.25(+4.70%)
Apr 16, 2020
5.336
5.455
5.239
5.395
728,875
+0.07(+1.26%)
Apr 15, 2020
5.224
5.410
5.194
5.328
732,104
-0.08(-1.52%)
Apr 14, 2020
5.664
5.776
5.343
5.410
929,715
-0.27(-4.73%)
Apr 13, 2020
5.933
5.933
5.410
5.679
1,290,918
-0.18(-3.06%)
Apr 09, 2020
5.851
5.933
5.686
5.858
1,128,981
+0.26(+4.67%)
Apr 08, 2020
5.395
5.612
5.313
5.597
873,854
+0.37(+7.14%)
Apr 07, 2020
5.574
5.746
5.067
5.224
1,443,535
+0.00(+0.00%)
Apr 06, 2020
5.276
5.519
5.172
5.224
1,143,007
+0.22(+4.32%)
Apr 03, 2020
5.373
5.380
4.963
5.007
1,801,144
-0.42(-7.70%)
Apr 02, 2020
5.560
5.739
5.358
5.425
723,872
-0.08(-1.49%)
Apr 01, 2020
5.306
5.552
5.295
5.507
895,025
-0.10(-1.86%)
Mar 31, 2020
5.276
5.925
5.224
5.612
1,494,578
+0.25(+4.74%)
Mar 30, 2020
5.783
5.798
5.261
5.358
1,057,821
-0.38(-6.63%)
Mar 27, 2020
5.724
5.909
5.489
5.739
1,122,312
+0.04(+0.65%)
Mar 26, 2020
5.694
6.078
5.569
5.702
1,712,755
+0.01(+0.13%)
Mar 25, 2020
4.948
5.812
4.734
5.694
2,813,033
+0.96(+20.28%)
Mar 24, 2020
6.027
6.278
4.505
4.734
3,346,023
+0.44(+10.14%)
Mar 23, 2020
4.431
4.703
4.018
4.298
4,039,333
-0.63(-12.74%)
Mar 20, 2020
5.591
5.639
4.882
4.926
3,968,237
-0.46(-8.50%)
Mar 19, 2020
4.535
5.643
4.535
5.384
2,883,568
+0.77(+16.64%)
Mar 18, 2020
5.502
5.539
4.446
4.616
3,113,596
-0.97(-17.33%)
Mar 17, 2020
5.510
5.753
5.355
5.584
1,635,617
+0.11(+2.02%)
Mar 16, 2020
5.724
5.909
5.325
5.473
1,928,555
-0.81(-12.82%)
Mar 13, 2020
6.573
6.647
5.705
6.278
2,470,061
+0.90(+16.76%)
Mar 12, 2020
6.130
6.130
5.155
5.377
2,570,965
-1.04(-16.23%)
Mar 11, 2020
6.906
6.979
6.366
6.418
2,293,972
-0.49(-7.16%)
Mar 10, 2020
7.061
7.068
6.573
6.913
1,603,334
+0.16(+2.41%)
Mar 09, 2020
7.216
7.297
6.581
6.750
2,153,506
-1.25(-15.60%)
Mar 06, 2020
7.947
8.058
7.807
7.999
1,838,566
-0.10(-1.28%)
Mar 05, 2020
8.176
8.250
8.087
8.102
946,511
-0.17(-2.05%)
Mar 04, 2020
8.324
8.346
7.991
8.272
1,387,758
+0.07(+0.81%)
Mar 03, 2020
8.361
8.612
8.132
8.205
1,524,534
-0.07(-0.89%)
Mar 02, 2020
8.397
8.464
8.087
8.279
2,100,629
-0.07(-0.80%)
Feb 28, 2020
8.338
8.486
8.095
8.346
1,773,575
-0.31(-3.58%)
Feb 27, 2020
8.686
8.937
8.287
8.656
2,470,642
-0.32(-3.54%)
Feb 26, 2020
9.040
9.164
8.944
8.974
866,922
-0.05(-0.57%)
Feb 25, 2020
9.252
9.267
8.937
9.025
1,154,537
-0.21(-2.30%)
Feb 24, 2020
9.318
9.333
9.216
9.238
922,130
-0.10(-1.10%)
Feb 21, 2020
9.326
9.348
9.282
9.340
548,428
+0.02(+0.24%)
Feb 20, 2020
9.252
9.355
9.238
9.318
711,151
+0.04(+0.40%)
Feb 19, 2020
9.311
9.355
9.238
9.282
826,359
-0.03(-0.32%)
Feb 18, 2020
9.311
9.355
9.311
9.311
661,785
+0.00(+0.00%)
Feb 14, 2020
9.326
9.340
9.274
9.311
431,628
-0.01(-0.16%)
Feb 13, 2020
9.267
9.326
9.208
9.326
986,907
+0.06(+0.63%)
Feb 12, 2020
9.230
9.304
9.223
9.267
858,742
+0.04(+0.40%)
Feb 11, 2020
9.260
9.282
9.208
9.230
578,353
+0.02(+0.24%)
Feb 10, 2020
9.208
9.289
9.183
9.208
763,425
+0.01(+0.16%)
Feb 07, 2020
9.142
9.238
9.128
9.194
748,636
+0.05(+0.56%)
Feb 06, 2020
9.230
9.230
9.142
9.142
1,408,982
-0.07(-0.80%)
Feb 05, 2020
9.172
9.260
9.128
9.216
1,054,482
+0.04(+0.48%)
Feb 04, 2020
9.172
9.208
9.150
9.172
1,947,140
+0.00(+0.00%)
Feb 03, 2020
9.238
9.304
9.150
9.172
1,132,745
-0.04(-0.48%)
Jan 31, 2020
9.282
9.282
9.179
9.216
896,238
-0.11(-1.18%)
Jan 30, 2020
9.274
9.326
9.230
9.326
699,639
+0.04(+0.39%)
Jan 29, 2020
9.296
9.340
9.260
9.289
886,427
+0.01(+0.08%)
Jan 28, 2020
9.260
9.296
9.216
9.282
1,186,708
+0.02(+0.24%)
Jan 27, 2020
9.260
9.267
9.078
9.260
1,052,021
-0.01(-0.08%)
Jan 24, 2020
9.245
9.289
9.223
9.267
937,149
+0.02(+0.24%)
Jan 23, 2020
9.223
9.260
9.143
9.245
988,347
+0.07(+0.71%)
Jan 22, 2020
9.121
9.223
9.121
9.180
759,037
+0.09(+0.96%)
Jan 21, 2020
8.932
9.121
8.932
9.092
1,111,651
+0.17(+1.88%)
Jan 17, 2020
8.859
8.932
8.859
8.925
933,172
+0.07(+0.82%)
Jan 16, 2020
8.859
8.932
8.822
8.852
689,919
+0.01(+0.16%)
Jan 15, 2020
8.932
8.976
8.808
8.837
799,455
-0.04(-0.49%)
Jan 14, 2020
8.866
8.976
8.822
8.881
1,127,755
-0.01(-0.16%)
Jan 13, 2020
8.997
8.997
8.815
8.895
1,661,213
-0.12(-1.29%)
Jan 10, 2020
9.107
9.114
8.677
9.012
2,120,758
-0.22(-2.37%)
Jan 09, 2020
9.253
9.296
9.187
9.231
852,390
+0.01(+0.08%)
Jan 08, 2020
9.223
9.260
9.205
9.223
917,306
-0.03(-0.32%)
Jan 07, 2020
9.260
9.289
9.202
9.253
1,357,928
+0.02(+0.24%)
Jan 06, 2020
9.194
9.238
9.143
9.231
1,244,773
+0.04(+0.48%)
Jan 03, 2020
9.165
9.216
9.078
9.187
1,659,383
-0.02(-0.24%)
Jan 02, 2020
9.289
9.296
9.165
9.209
709,280
-0.09(-0.94%)
Dec 31, 2019
9.282
9.296
9.172
9.296
932,486
+0.04(+0.39%)
Dec 30, 2019
9.223
9.289
9.136
9.260
950,930
+0.09(+1.03%)
Dec 27, 2019
9.129
9.201
9.115
9.165
613,792
+0.03(+0.32%)
Dec 26, 2019
9.021
9.136
9.021
9.136
890,804
+0.09(+1.04%)
Dec 24, 2019
9.013
9.071
9.006
9.042
609,638
+0.04(+0.40%)
Dec 23, 2019
8.992
9.028
8.956
9.006
1,287,764
+0.02(+0.24%)
Dec 20, 2019
8.941
8.992
8.826
8.985
3,567,970
+0.06(+0.73%)
Dec 19, 2019
8.739
8.941
8.717
8.920
3,609,628
+0.17(+1.98%)
Dec 18, 2019
8.710
8.746
8.645
8.746
3,707,871
+0.04(+0.50%)
Dec 17, 2019
8.421
8.703
8.421
8.703
4,160,546
+0.28(+3.34%)
Dec 16, 2019
8.703
8.723
8.363
8.421
5,534,456
-0.22(-2.51%)
Dec 13, 2019
8.551
8.703
8.551
8.638
1,477,089
+0.07(+0.76%)
Dec 12, 2019
8.631
8.775
8.558
8.573
1,993,696
+0.00(+0.00%)
Dec 11, 2019
8.739
8.902
8.537
8.573
3,184,817
-0.16(-1.82%)
Dec 10, 2019
9.100
9.208
8.725
8.732
3,793,695
-0.26(-2.89%)
Dec 09, 2019
8.797
8.992
8.761
8.992
3,144,746
+0.29(+3.32%)
Dec 06, 2019
8.558
8.703
8.544
8.703
3,280,943
+0.22(+2.55%)
Dec 05, 2019
8.327
8.486
8.327
8.486
2,379,376
+0.21(+2.53%)
Dec 04, 2019
8.233
8.342
8.219
8.277
1,753,357
+0.05(+0.61%)
Dec 03, 2019
8.168
8.226
8.147
8.226
1,274,306
+0.03(+0.35%)
Dec 02, 2019
8.161
8.205
8.096
8.197
3,263,583
+0.14(+1.70%)
Nov 29, 2019
8.075
8.075
8.002
8.060
269,858
+0.02(+0.27%)
Nov 27, 2019
8.031
8.060
7.981
8.038
769,698
+0.02(+0.27%)
Nov 26, 2019
8.089
8.089
7.959
8.017
1,438,861
-0.03(-0.36%)
Nov 25, 2019
8.197
8.197
7.981
8.046
962,940
+0.11(+1.36%)
Nov 22, 2019
7.916
7.952
7.894
7.937
1,755,393
+0.06(+0.73%)
Nov 21, 2019
7.880
7.916
7.843
7.880
1,448,915
+0.00(+0.00%)
Nov 20, 2019
7.887
7.937
7.836
7.880
930,387
+0.00(+0.00%)
Nov 19, 2019
7.908
7.930
7.838
7.880
736,482
-0.01(-0.18%)
Nov 18, 2019
7.930
8.010
7.778
7.894
1,120,210
-0.01(-0.18%)
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
.