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 29, 2022
7.112
7.139
6.900
6.918
1,128,786
-0.19(-2.62%)
Apr 28, 2022
7.050
7.130
6.962
7.104
665,933
+0.11(+1.52%)
Apr 27, 2022
7.059
7.085
6.980
6.997
880,185
-0.01(-0.13%)
Apr 26, 2022
7.146
7.173
6.997
7.006
1,134,518
-0.17(-2.33%)
Apr 25, 2022
7.155
7.177
7.015
7.173
979,609
-0.01(-0.12%)
Apr 22, 2022
7.305
7.322
7.164
7.182
657,240
-0.12(-1.68%)
Apr 21, 2022
7.419
7.457
7.278
7.305
695,011
-0.07(-0.95%)
Apr 20, 2022
7.226
7.427
7.226
7.375
679,738
+0.15(+2.07%)
Apr 19, 2022
7.375
7.419
7.212
7.226
1,357,680
-0.16(-2.14%)
Apr 18, 2022
7.463
7.506
7.366
7.384
620,939
-0.10(-1.29%)
Apr 14, 2022
7.401
7.506
7.384
7.480
698,333
+0.08(+1.07%)
Apr 13, 2022
7.296
7.419
7.296
7.401
630,058
+0.08(+1.08%)
Apr 12, 2022
7.357
7.419
7.283
7.322
733,679
-0.01(-0.12%)
Apr 11, 2022
7.331
7.436
7.313
7.331
795,843
+0.00(+0.00%)
Apr 08, 2022
7.322
7.414
7.278
7.331
1,039,823
+0.01(+0.12%)
Apr 07, 2022
7.463
7.506
7.278
7.322
1,066,915
-0.11(-1.42%)
Apr 06, 2022
7.489
7.515
7.392
7.427
796,659
-0.07(-0.94%)
Apr 05, 2022
7.629
7.691
7.485
7.498
506,955
-0.12(-1.61%)
Apr 04, 2022
7.708
7.708
7.476
7.621
859,109
-0.04(-0.57%)
Apr 01, 2022
7.656
7.704
7.564
7.664
856,085
+0.07(+0.92%)
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%)
Jan 03, 2022
8.145
8.308
8.145
8.282
1,248,719
+0.20(+2.44%)
Dec 31, 2021
8.110
8.153
8.033
8.085
1,296,474
-0.01(-0.11%)
Dec 30, 2021
8.170
8.248
8.080
8.093
1,223,652
-0.08(-0.94%)
Dec 29, 2021
8.213
8.213
8.128
8.170
988,592
-0.03(-0.42%)
Dec 28, 2021
8.264
8.332
8.204
8.204
1,340,810
-0.05(-0.62%)
Dec 27, 2021
8.153
8.256
8.060
8.256
1,369,273
+0.15(+1.89%)
Dec 23, 2021
7.975
8.136
7.953
8.102
1,240,371
+0.15(+1.93%)
Dec 22, 2021
7.958
7.983
7.898
7.949
1,297,898
-0.02(-0.21%)
Dec 21, 2021
7.796
7.966
7.745
7.966
1,630,682
+0.26(+3.43%)
Dec 20, 2021
7.821
7.907
7.532
7.702
2,662,767
-0.24(-3.00%)
Dec 17, 2021
7.992
7.992
7.813
7.941
4,587,280
-0.01(-0.11%)
Dec 16, 2021
8.102
8.145
7.907
7.949
1,466,354
-0.10(-1.27%)
Dec 15, 2021
7.966
8.051
7.856
8.051
1,729,464
+0.10(+1.28%)
Dec 14, 2021
8.170
8.195
7.924
7.949
1,559,594
-0.20(-2.51%)
Dec 13, 2021
8.000
8.226
7.949
8.153
1,586,349
+0.17(+2.13%)
Dec 10, 2021
8.102
8.115
7.958
7.983
1,176,788
-0.09(-1.16%)
Dec 09, 2021
8.153
8.153
8.043
8.077
813,011
-0.08(-0.94%)
Dec 08, 2021
8.060
8.196
8.034
8.153
1,280,785
+0.11(+1.38%)
Dec 07, 2021
8.060
8.085
7.932
8.043
1,403,851
+0.09(+1.18%)
Dec 06, 2021
7.745
7.958
7.728
7.949
1,513,096
+0.26(+3.43%)
Dec 03, 2021
7.787
7.804
7.651
7.685
988,591
-0.08(-0.99%)
Dec 02, 2021
7.668
7.796
7.617
7.762
1,472,452
+0.11(+1.45%)
Dec 01, 2021
7.779
7.924
7.643
7.651
1,758,362
-0.01(-0.11%)
Nov 30, 2021
7.873
7.873
7.660
7.660
2,096,108
-0.23(-2.91%)
Nov 29, 2021
8.128
8.146
7.873
7.890
1,699,090
-0.18(-2.22%)
Nov 26, 2021
8.195
8.195
7.904
8.068
1,356,521
-0.18(-2.15%)
Nov 24, 2021
8.254
8.288
8.179
8.246
767,538
-0.04(-0.51%)
Nov 23, 2021
8.313
8.339
8.237
8.288
1,071,969
-0.01(-0.10%)
Nov 22, 2021
8.271
8.313
8.136
8.296
1,256,671
+0.06(+0.72%)
Nov 19, 2021
8.288
8.296
8.212
8.237
1,039,346
-0.07(-0.81%)
Nov 18, 2021
8.423
8.334
8.271
8.305
1,994,573
-0.12(-1.40%)
Nov 17, 2021
8.448
8.448
8.372
8.423
1,126,563
-0.03(-0.40%)
Nov 16, 2021
8.482
8.508
8.423
8.457
1,216,807
-0.03(-0.30%)
Nov 15, 2021
8.567
8.567
8.457
8.482
1,001,505
-0.04(-0.50%)
Nov 12, 2021
8.643
8.681
8.516
8.525
700,693
-0.12(-1.37%)
Nov 11, 2021
8.668
8.693
8.601
8.643
563,334
+0.00(+0.00%)
Nov 10, 2021
8.685
8.643
614,619
-0.03(-0.39%)
Nov 09, 2021
8.719
8.786
8.575
8.677
1,043,466
-0.16(-1.82%)
Nov 08, 2021
8.829
8.837
8.778
8.837
458,522
+0.02(+0.19%)
Nov 05, 2021
8.770
8.862
8.761
8.820
879,196
+0.10(+1.16%)
Nov 04, 2021
8.744
8.803
8.685
8.719
467,280
-0.03(-0.29%)
Nov 03, 2021
8.660
8.786
8.647
8.744
649,310
+0.08(+0.88%)
Nov 02, 2021
8.770
8.770
8.630
8.668
525,187
-0.12(-1.35%)
Nov 01, 2021
8.744
8.803
8.736
8.786
678,435
+0.07(+0.78%)
Oct 29, 2021
8.710
8.736
8.693
8.719
578,631
-0.01(-0.10%)
Oct 28, 2021
8.660
8.736
8.613
8.727
510,353
+0.07(+0.78%)
Oct 27, 2021
8.752
8.760
8.660
8.660
592,553
-0.10(-1.15%)
Oct 26, 2021
8.769
8.760
672,146
+0.00(+0.00%)
Oct 25, 2021
8.710
8.777
8.702
8.760
733,625
+0.06(+0.68%)
Oct 22, 2021
8.735
8.752
8.693
8.702
674,135
-0.03(-0.38%)
Oct 21, 2021
8.676
8.760
8.676
8.735
467,015
+0.04(+0.48%)
Oct 20, 2021
8.601
8.744
8.567
8.693
962,522
+0.11(+1.27%)
Oct 19, 2021
8.584
8.609
8.551
8.584
698,800
+0.00(+0.00%)
Oct 18, 2021
8.576
8.651
8.534
8.584
742,416
-0.01(-0.10%)
Oct 15, 2021
8.475
8.626
8.458
8.593
1,356,546
+0.16(+1.89%)
Oct 14, 2021
8.383
8.467
8.383
8.433
841,692
+0.06(+0.70%)
Oct 13, 2021
8.332
8.400
8.290
8.374
774,805
+0.02(+0.20%)
Oct 12, 2021
8.400
8.408
8.324
8.358
915,790
-0.03(-0.40%)
Oct 11, 2021
8.416
8.450
8.391
8.391
566,614
-0.02(-0.20%)
Oct 08, 2021
8.383
8.467
8.374
8.408
434,041
+0.03(+0.30%)
Oct 07, 2021
8.383
8.458
8.374
8.383
817,442
+0.01(+0.10%)
Oct 06, 2021
8.374
8.383
8.274
8.374
684,136
-0.01(-0.10%)
Oct 05, 2021
8.400
8.442
8.374
8.383
492,217
-0.03(-0.30%)
Oct 04, 2021
8.391
8.456
8.391
8.408
646,573
+0.02(+0.20%)
Oct 01, 2021
8.274
8.433
8.274
8.391
852,624
+0.12(+1.42%)
Sep 30, 2021
8.391
8.421
8.265
8.274
1,196,877
-0.09(-1.10%)
Sep 29, 2021
8.400
8.454
8.349
8.366
981,215
-0.03(-0.30%)
Sep 28, 2021
8.508
8.508
8.383
8.391
1,028,168
-0.08(-0.98%)
Sep 27, 2021
8.458
8.583
8.458
8.475
907,431
+0.02(+0.20%)
Sep 24, 2021
8.458
8.491
8.425
8.458
908,480
-0.03(-0.29%)
Sep 23, 2021
8.499
8.541
8.458
8.483
722,515
+0.05(+0.59%)
Sep 22, 2021
8.458
8.516
8.416
8.433
634,389
+0.01(+0.10%)
Sep 21, 2021
8.483
8.499
8.385
8.425
747,276
-0.01(-0.10%)
Sep 20, 2021
8.441
8.477
8.333
8.433
1,181,873
-0.07(-0.78%)
Sep 17, 2021
8.541
8.566
8.479
8.499
1,720,069
-0.03(-0.29%)
Sep 16, 2021
8.516
8.567
8.491
8.524
669,190
+0.01(+0.10%)
Sep 15, 2021
8.483
8.541
8.457
8.516
700,689
+0.08(+0.89%)
Sep 14, 2021
8.591
8.612
8.433
8.441
1,194,666
-0.15(-1.75%)
Sep 13, 2021
8.600
8.649
8.566
8.591
625,038
+0.02(+0.19%)
Sep 10, 2021
8.641
8.666
8.558
8.575
708,541
-0.02(-0.19%)
Sep 09, 2021
8.591
8.654
8.562
8.591
746,004
-0.01(-0.10%)
Sep 08, 2021
8.666
8.708
8.575
8.600
959,297
-0.07(-0.77%)
Sep 07, 2021
8.766
8.766
8.666
8.666
813,234
-0.10(-1.14%)
Sep 03, 2021
8.724
8.766
8.679
8.766
595,694
+0.03(+0.38%)
Sep 02, 2021
8.824
8.824
8.724
8.733
573,314
-0.07(-0.85%)
Sep 01, 2021
8.758
8.849
8.716
8.808
666,817
+0.05(+0.57%)
Aug 31, 2021
8.766
8.816
8.733
8.758
592,385
-0.01(-0.10%)
Aug 30, 2021
8.849
8.858
8.733
8.766
718,945
-0.06(-0.66%)
Aug 27, 2021
8.717
8.841
8.717
8.824
768,179
+0.11(+1.23%)
Aug 26, 2021
8.849
8.874
8.709
8.717
526,645
-0.10(-1.13%)
Aug 25, 2021
8.775
8.870
8.700
8.816
970,579
+0.08(+0.95%)
Aug 24, 2021
8.717
8.758
8.684
8.733
1,111,306
+0.02(+0.29%)
Aug 23, 2021
8.767
8.824
8.680
8.709
1,470,015
-0.05(-0.57%)
Aug 20, 2021
8.601
8.775
8.568
8.758
811,074
+0.12(+1.44%)
Aug 19, 2021
8.609
8.667
8.560
8.634
1,127,099
-0.02(-0.29%)
Aug 18, 2021
8.675
8.791
8.659
8.659
880,399
-0.02(-0.19%)
Aug 17, 2021
8.651
8.692
8.601
8.675
744,595
-0.04(-0.47%)
Aug 16, 2021
8.692
8.742
8.621
8.717
578,461
+0.02(+0.29%)
Aug 13, 2021
8.675
8.750
8.642
8.692
840,374
+0.06(+0.67%)
Aug 12, 2021
8.642
8.675
8.593
8.634
626,059
-0.01(-0.10%)
Aug 11, 2021
8.626
8.651
8.535
8.642
949,352
+0.02(+0.29%)
Aug 10, 2021
8.733
8.742
8.568
8.618
1,288,229
-0.16(-1.79%)
Aug 09, 2021
8.775
8.783
8.721
8.775
1,283,740
+0.01(+0.09%)
Aug 06, 2021
8.775
8.849
8.747
8.767
761,179
+0.00(+0.00%)
Aug 05, 2021
8.742
8.824
8.713
8.767
1,082,029
+0.08(+0.95%)
Aug 04, 2021
8.560
8.709
8.518
8.684
1,580,917
+0.07(+0.77%)
Aug 03, 2021
8.642
8.642
8.518
8.618
559,597
+0.03(+0.39%)
Aug 02, 2021
8.659
8.725
8.576
8.584
841,408
+0.00(+0.00%)
Jul 30, 2021
8.651
8.727
8.584
8.584
600,215
-0.09(-1.05%)
Jul 29, 2021
8.692
8.733
8.667
8.675
475,608
+0.03(+0.38%)
Jul 28, 2021
8.634
8.700
8.560
8.642
545,435
+0.05(+0.57%)
Jul 27, 2021
8.618
8.618
8.519
8.593
479,224
-0.02(-0.29%)
Jul 26, 2021
8.585
8.692
8.544
8.618
705,859
+0.07(+0.87%)
Jul 23, 2021
8.544
8.568
8.498
8.544
448,221
+0.07(+0.78%)
Jul 22, 2021
8.577
8.597
8.453
8.478
568,851
-0.11(-1.25%)
Jul 21, 2021
8.503
8.642
8.503
8.585
724,356
+0.12(+1.46%)
Jul 20, 2021
8.387
8.568
8.355
8.461
1,148,677
+0.11(+1.28%)
Jul 19, 2021
8.535
8.560
8.313
8.355
1,600,513
-0.21(-2.40%)
Jul 16, 2021
8.593
8.659
8.535
8.560
839,465
+0.03(+0.39%)
Jul 15, 2021
8.511
8.577
8.437
8.527
732,882
+0.04(+0.48%)
Jul 14, 2021
8.552
8.609
8.478
8.486
882,015
-0.04(-0.48%)
Jul 13, 2021
8.733
8.733
8.511
8.527
731,410
-0.22(-2.54%)
Jul 12, 2021
8.667
8.766
8.634
8.749
535,191
+0.04(+0.47%)
Jul 09, 2021
8.552
8.708
8.519
8.708
689,122
+0.21(+2.52%)
Jul 08, 2021
8.511
8.589
8.437
8.494
816,199
-0.07(-0.86%)
Jul 07, 2021
8.651
8.675
8.568
8.568
701,789
-0.08(-0.95%)
Jul 06, 2021
8.716
8.733
8.577
8.651
643,388
-0.07(-0.75%)
Jul 02, 2021
8.766
8.782
8.716
8.716
436,292
-0.07(-0.75%)
Jul 01, 2021
8.733
8.799
8.700
8.782
519,072
+0.07(+0.85%)
Jun 30, 2021
8.725
8.782
8.688
8.708
872,646
-0.03(-0.38%)
Jun 29, 2021
8.815
8.840
8.729
8.741
646,907
-0.07(-0.75%)
Jun 28, 2021
8.872
8.889
8.774
8.807
987,304
-0.02(-0.19%)
Jun 25, 2021
8.864
8.897
8.799
8.823
2,065,038
-0.03(-0.37%)
Jun 24, 2021
8.807
8.864
8.766
8.856
580,660
+0.07(+0.84%)
Jun 23, 2021
8.831
8.848
8.774
8.782
639,922
-0.01(-0.09%)
Jun 22, 2021
8.807
8.831
8.709
8.790
680,843
-0.02(-0.28%)
Jun 21, 2021
8.750
8.848
8.725
8.815
654,972
+0.09(+1.03%)
Jun 18, 2021
8.880
8.905
8.660
8.725
1,704,681
-0.21(-2.38%)
Jun 17, 2021
9.068
9.068
8.816
8.938
912,063
-0.09(-1.00%)
Jun 16, 2021
8.987
9.056
8.958
9.027
993,296
+0.05(+0.55%)
Jun 15, 2021
9.019
9.036
8.897
8.978
889,533
-0.01(-0.09%)
Jun 14, 2021
8.995
9.046
8.970
8.987
1,015,739
+0.02(+0.18%)
Jun 11, 2021
8.987
8.987
8.905
8.970
885,104
+0.04(+0.46%)
Jun 10, 2021
8.962
8.995
8.921
8.929
1,380,804
-0.01(-0.09%)
Jun 09, 2021
8.946
8.995
8.921
8.938
1,377,170
+0.02(+0.18%)
Jun 08, 2021
8.864
8.952
8.831
8.921
1,894,958
+0.07(+0.83%)
Jun 07, 2021
8.635
8.848
8.570
8.848
2,535,216
+0.26(+3.04%)
Jun 04, 2021
8.570
8.586
8.496
8.586
891,915
+0.04(+0.48%)
Jun 03, 2021
8.529
8.574
8.464
8.545
1,086,153
+0.02(+0.29%)
Jun 02, 2021
8.513
8.545
8.439
8.521
980,525
+0.06(+0.68%)
Jun 01, 2021
8.456
8.529
8.434
8.464
804,297
+0.06(+0.68%)
May 28, 2021
8.480
8.480
8.398
8.407
471,303
-0.04(-0.48%)
May 27, 2021
8.496
8.509
8.447
8.447
561,912
+0.01(+0.10%)
May 26, 2021
8.317
8.447
8.285
8.439
743,914
+0.13(+1.56%)
May 25, 2021
8.480
8.516
8.309
8.309
892,262
-0.14(-1.63%)
May 24, 2021
8.399
8.472
8.358
8.447
897,102
+0.09(+1.07%)
May 21, 2021
8.391
8.423
8.354
8.358
511,707
+0.01(+0.10%)
May 20, 2021
8.309
8.370
8.253
8.350
1,353,227
+0.06(+0.68%)
May 19, 2021
8.244
8.309
8.139
8.293
1,396,091
+0.01(+0.10%)
May 18, 2021
8.228
8.358
8.204
8.285
988,231
+0.06(+0.69%)
May 17, 2021
8.244
8.281
8.155
8.228
1,275,716
-0.01(-0.10%)
May 14, 2021
8.212
8.317
8.196
8.236
1,069,701
+0.05(+0.59%)
May 13, 2021
8.033
8.220
8.017
8.188
1,800,713
+0.20(+2.54%)
May 12, 2021
8.107
8.155
7.977
7.985
2,059,073
-0.06(-0.71%)
May 11, 2021
8.366
8.439
7.993
8.042
3,279,614
-0.46(-5.44%)
May 10, 2021
8.683
8.748
8.488
8.504
1,500,130
-0.17(-1.96%)
May 07, 2021
8.601
8.683
8.585
8.675
618,804
+0.06(+0.75%)
May 06, 2021
8.601
8.626
8.524
8.610
850,835
+0.00(+0.00%)
May 05, 2021
8.626
8.767
8.585
8.610
1,284,266
-0.03(-0.38%)
May 04, 2021
8.804
8.812
8.634
8.642
870,772
-0.15(-1.75%)
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
.