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 28, 2023
4.826
4.925
4.826
4.876
931,375
+0.05(+1.03%)
Apr 27, 2023
4.707
4.836
4.707
4.826
732,239
+0.11(+2.42%)
Apr 26, 2023
4.613
4.771
4.603
4.712
706,521
+0.06(+1.27%)
Apr 25, 2023
4.722
4.746
4.624
4.653
630,281
-0.09(-1.87%)
Apr 24, 2023
4.692
4.761
4.633
4.741
726,556
+0.04(+0.84%)
Apr 21, 2023
4.702
4.722
4.653
4.702
497,993
-0.02(-0.42%)
Apr 20, 2023
4.682
4.731
4.667
4.722
540,501
+0.03(+0.63%)
Apr 19, 2023
4.574
4.731
4.574
4.692
417,621
+0.06(+1.28%)
Apr 18, 2023
4.722
4.722
4.603
4.633
710,236
-0.10(-2.08%)
Apr 17, 2023
4.623
4.741
4.554
4.731
711,925
+0.11(+2.35%)
Apr 14, 2023
4.692
4.741
4.564
4.623
642,164
-0.05(-1.05%)
Apr 13, 2023
4.662
4.687
4.593
4.672
650,714
+0.00(+0.00%)
Apr 12, 2023
4.653
4.707
4.638
4.672
695,258
+0.06(+1.28%)
Apr 11, 2023
4.593
4.653
4.559
4.613
897,912
+0.02(+0.43%)
Apr 10, 2023
4.653
4.707
4.465
4.593
822,033
-0.08(-1.69%)
Apr 06, 2023
4.712
4.746
4.662
4.672
535,655
-0.03(-0.63%)
Apr 05, 2023
4.564
4.702
4.554
4.702
722,329
+0.10(+2.14%)
Apr 04, 2023
4.633
4.633
4.554
4.603
639,708
+0.00(+0.00%)
Apr 03, 2023
4.613
4.633
4.564
4.603
790,309
-0.03(-0.64%)
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%)
Jan 03, 2023
3.465
3.580
3.436
3.513
1,415,486
+0.09(+2.53%)
Dec 30, 2022
3.445
3.484
3.407
3.426
1,746,298
-0.07(-1.93%)
Dec 29, 2022
3.397
3.513
3.383
3.493
2,420,140
+0.11(+3.27%)
Dec 28, 2022
3.535
3.564
3.383
3.383
1,374,670
-0.14(-4.05%)
Dec 27, 2022
3.564
3.564
3.516
3.526
1,255,726
-0.04(-1.07%)
Dec 23, 2022
3.545
3.583
3.516
3.564
1,105,399
+0.02(+0.54%)
Dec 22, 2022
3.573
3.573
3.449
3.545
1,175,686
-0.05(-1.33%)
Dec 21, 2022
3.516
3.592
3.516
3.592
992,724
+0.11(+3.29%)
Dec 20, 2022
3.469
3.516
3.383
3.478
1,557,518
+0.00(+0.00%)
Dec 19, 2022
3.545
3.573
3.449
3.478
1,871,698
-0.06(-1.62%)
Dec 16, 2022
3.573
3.631
3.507
3.535
6,400,977
-0.10(-2.62%)
Dec 15, 2022
3.669
3.712
3.597
3.631
1,792,318
-0.08(-2.06%)
Dec 14, 2022
3.783
3.802
3.650
3.707
2,695,463
-0.10(-2.51%)
Dec 13, 2022
3.707
3.878
3.678
3.802
5,013,097
+0.20(+5.56%)
Dec 12, 2022
3.659
3.669
3.526
3.602
2,244,777
-0.06(-1.56%)
Dec 09, 2022
3.611
3.740
3.573
3.659
1,474,884
+0.02(+0.52%)
Dec 08, 2022
3.631
3.716
3.631
3.640
1,368,002
-0.01(-0.26%)
Dec 07, 2022
3.583
3.741
3.559
3.650
2,345,934
+0.05(+1.32%)
Dec 06, 2022
3.650
3.677
3.583
3.602
2,121,272
-0.09(-2.33%)
Dec 05, 2022
3.783
3.802
3.669
3.688
1,773,372
-0.10(-2.52%)
Dec 02, 2022
3.812
3.821
3.688
3.783
2,928,724
-0.06(-1.49%)
Dec 01, 2022
3.897
3.974
3.840
3.840
1,821,771
-0.04(-0.98%)
Nov 30, 2022
3.802
3.888
3.716
3.878
2,641,560
+0.06(+1.50%)
Nov 29, 2022
3.831
3.878
3.802
3.821
1,207,424
-0.00(-0.12%)
Nov 28, 2022
3.949
3.949
3.802
3.826
2,012,921
-0.10(-2.64%)
Nov 25, 2022
3.977
4.005
3.930
3.930
631,606
-0.04(-0.95%)
Nov 23, 2022
3.949
3.987
3.924
3.968
1,536,678
-0.02(-0.47%)
Nov 22, 2022
3.996
4.024
3.930
3.986
1,886,101
+0.01(+0.24%)
Nov 21, 2022
4.015
4.071
3.949
3.977
2,304,275
-0.11(-2.77%)
Nov 18, 2022
4.185
4.193
4.010
4.090
2,322,711
-0.02(-0.46%)
Nov 17, 2022
4.241
4.327
4.034
4.109
3,295,031
-0.26(-6.05%)
Nov 16, 2022
4.582
4.695
4.298
4.374
3,371,322
-0.45(-9.39%)
Nov 15, 2022
4.893
4.898
4.775
4.827
1,329,135
+0.02(+0.39%)
Nov 14, 2022
4.941
4.950
4.771
4.808
1,212,345
-0.13(-2.68%)
Nov 11, 2022
4.837
4.988
4.771
4.941
1,093,732
+0.09(+1.95%)
Nov 10, 2022
4.818
4.950
4.784
4.846
1,767,615
+0.20(+4.27%)
Nov 09, 2022
4.619
4.827
4.553
4.648
1,838,830
+0.04(+0.82%)
Nov 08, 2022
4.704
4.704
4.303
4.610
5,961,564
-0.71(-13.32%)
Nov 07, 2022
5.337
5.385
5.214
5.318
745,394
+0.02(+0.36%)
Nov 04, 2022
5.196
5.309
5.163
5.300
799,270
+0.18(+3.51%)
Nov 03, 2022
5.158
5.196
5.044
5.120
919,975
-0.09(-1.63%)
Nov 02, 2022
5.413
5.158
5.205
1,588,346
-0.21(-3.84%)
Nov 01, 2022
5.573
5.630
5.403
5.413
1,115,279
-0.09(-1.55%)
Oct 31, 2022
5.536
5.592
5.470
5.498
999,808
-0.09(-1.52%)
Oct 28, 2022
5.385
5.602
5.347
5.583
764,903
+0.19(+3.50%)
Oct 27, 2022
5.487
5.590
5.394
5.394
1,060,045
-0.04(-0.69%)
Oct 26, 2022
5.310
5.525
5.282
5.431
1,104,177
+0.15(+2.83%)
Oct 25, 2022
5.002
5.291
4.955
5.282
1,137,459
+0.30(+5.99%)
Oct 24, 2022
4.993
5.007
4.876
4.983
924,541
+0.04(+0.75%)
Oct 21, 2022
4.918
4.955
4.834
4.946
835,261
+0.06(+1.15%)
Oct 20, 2022
4.946
5.011
4.857
4.890
755,546
-0.05(-0.95%)
Oct 19, 2022
4.965
4.983
4.890
4.937
804,176
-0.08(-1.67%)
Oct 18, 2022
5.123
5.217
4.983
5.021
1,270,028
+0.00(+0.00%)
Oct 17, 2022
4.974
5.104
4.965
5.021
1,339,841
+0.13(+2.67%)
Oct 14, 2022
5.021
5.123
4.885
4.890
1,169,427
-0.22(-4.38%)
Oct 13, 2022
4.815
5.123
4.759
5.114
1,631,114
+0.19(+3.79%)
Oct 12, 2022
4.853
4.965
4.723
4.927
1,734,766
+0.07(+1.34%)
Oct 11, 2022
4.685
4.876
4.610
4.862
1,445,241
+0.19(+3.99%)
Oct 10, 2022
4.787
4.862
4.666
4.675
951,869
-0.09(-1.96%)
Oct 07, 2022
4.797
4.909
4.731
4.769
1,166,404
-0.07(-1.54%)
Oct 06, 2022
4.993
5.038
4.834
4.843
1,098,157
-0.17(-3.35%)
Oct 05, 2022
5.077
5.123
4.853
5.011
1,207,975
-0.18(-3.42%)
Oct 04, 2022
4.853
5.189
4.853
5.189
1,926,965
+0.41(+8.59%)
Oct 03, 2022
4.853
4.853
4.559
4.778
1,877,806
+0.01(+0.20%)
Sep 30, 2022
4.806
4.965
4.769
4.769
1,267,833
-0.04(-0.78%)
Sep 29, 2022
5.067
5.067
4.713
4.806
2,275,731
-0.33(-6.36%)
Sep 28, 2022
5.068
5.252
5.041
5.133
1,397,610
+0.10(+2.01%)
Sep 27, 2022
5.077
5.165
4.907
5.031
1,526,726
+0.03(+0.55%)
Sep 26, 2022
5.363
5.414
4.976
5.004
2,137,050
-0.40(-7.34%)
Sep 23, 2022
5.529
5.538
5.303
5.400
1,253,147
-0.16(-2.82%)
Sep 22, 2022
5.732
5.732
5.531
5.557
1,065,655
-0.20(-3.52%)
Sep 21, 2022
5.842
5.897
5.741
5.759
1,065,991
-0.05(-0.79%)
Sep 20, 2022
5.824
5.833
5.750
5.805
768,044
-0.07(-1.25%)
Sep 19, 2022
5.796
5.879
5.778
5.879
777,021
-0.01(-0.16%)
Sep 16, 2022
5.732
5.888
5.635
5.888
2,845,600
+0.09(+1.59%)
Sep 15, 2022
5.787
5.962
5.768
5.796
1,272,236
-0.03(-0.47%)
Sep 14, 2022
5.805
5.856
5.768
5.824
931,076
+0.05(+0.80%)
Sep 13, 2022
5.870
5.911
5.741
5.778
1,011,893
-0.21(-3.54%)
Sep 12, 2022
5.897
6.022
5.888
5.990
1,117,671
+0.16(+2.69%)
Sep 09, 2022
5.704
5.851
5.704
5.833
649,597
+0.17(+2.93%)
Sep 08, 2022
5.676
5.695
5.630
5.667
689,462
-0.04(-0.65%)
Sep 07, 2022
5.722
5.741
5.639
5.704
1,179,096
+0.00(+0.00%)
Sep 06, 2022
5.778
5.796
5.667
5.704
1,037,205
-0.04(-0.64%)
Sep 02, 2022
5.851
5.925
5.695
5.741
1,215,301
-0.09(-1.58%)
Sep 01, 2022
5.925
5.967
5.768
5.833
1,214,013
-0.11(-1.86%)
Aug 31, 2022
6.054
6.069
5.944
5.944
989,425
-0.11(-1.83%)
Aug 30, 2022
6.331
6.331
6.036
6.054
1,109,378
-0.24(-3.81%)
Aug 29, 2022
6.294
6.358
6.258
6.294
820,229
-0.03(-0.43%)
Aug 26, 2022
6.494
6.508
6.317
6.321
1,019,869
-0.13(-1.98%)
Aug 25, 2022
6.358
6.458
6.344
6.449
546,349
+0.11(+1.73%)
Aug 24, 2022
6.330
6.385
6.303
6.339
421,120
+0.02(+0.29%)
Aug 23, 2022
6.257
6.348
6.257
6.321
524,982
+0.05(+0.87%)
Aug 22, 2022
6.348
6.385
6.248
6.266
857,244
-0.15(-2.28%)
Aug 19, 2022
6.449
6.449
6.376
6.412
610,635
-0.06(-0.99%)
Aug 18, 2022
6.440
6.504
6.417
6.476
582,550
+0.04(+0.57%)
Aug 17, 2022
6.449
6.494
6.403
6.440
793,340
-0.08(-1.26%)
Aug 16, 2022
6.421
6.549
6.394
6.522
978,875
+0.14(+2.14%)
Aug 15, 2022
6.294
6.412
6.276
6.385
819,094
+0.05(+0.86%)
Aug 12, 2022
6.193
6.330
6.175
6.330
908,541
+0.16(+2.66%)
Aug 11, 2022
6.312
6.348
6.143
6.166
1,584,597
-0.15(-2.31%)
Aug 10, 2022
6.303
6.455
6.294
6.312
961,795
+0.08(+1.32%)
Aug 09, 2022
6.522
6.530
6.125
6.230
2,258,079
-0.58(-8.57%)
Aug 08, 2022
6.823
6.946
6.814
6.814
920,112
+0.02(+0.27%)
Aug 05, 2022
6.777
6.827
6.750
6.795
591,146
-0.01(-0.13%)
Aug 04, 2022
6.805
6.841
6.754
6.805
540,831
+0.02(+0.27%)
Aug 03, 2022
6.741
6.823
6.713
6.786
587,695
+0.06(+0.95%)
Aug 02, 2022
6.914
6.923
6.722
6.722
903,465
-0.24(-3.41%)
Aug 01, 2022
6.932
7.023
6.834
6.960
887,341
+0.04(+0.53%)
Jul 29, 2022
6.841
6.941
6.814
6.923
813,651
+0.08(+1.20%)
Jul 28, 2022
6.722
6.841
6.722
6.841
809,489
+0.14(+2.04%)
Jul 27, 2022
6.596
6.722
6.587
6.704
844,744
+0.13(+1.92%)
Jul 26, 2022
6.478
6.623
6.478
6.578
682,485
+0.10(+1.53%)
Jul 25, 2022
6.442
6.505
6.406
6.478
519,893
+0.07(+1.13%)
Jul 22, 2022
6.469
6.560
6.379
6.406
669,692
-0.05(-0.70%)
Jul 21, 2022
6.325
6.451
6.275
6.451
616,716
+0.13(+2.00%)
Jul 20, 2022
6.307
6.370
6.271
6.325
941,958
+0.02(+0.29%)
Jul 19, 2022
6.135
6.325
6.126
6.307
805,795
+0.21(+3.41%)
Jul 18, 2022
6.162
6.180
5.995
6.099
1,154,238
+0.00(+0.00%)
Jul 15, 2022
6.045
6.126
5.909
6.099
1,058,594
+0.15(+2.58%)
Jul 14, 2022
6.018
6.027
5.882
5.945
797,880
-0.15(-2.52%)
Jul 13, 2022
6.018
6.135
5.963
6.099
1,028,789
+0.05(+0.75%)
Jul 12, 2022
6.054
6.135
6.018
6.054
975,770
-0.02(-0.30%)
Jul 11, 2022
6.135
6.171
6.054
6.072
782,756
-0.08(-1.32%)
Jul 08, 2022
6.153
6.207
6.099
6.153
753,575
+0.00(+0.00%)
Jul 07, 2022
6.126
6.207
6.108
6.153
794,632
+0.05(+0.74%)
Jul 06, 2022
6.180
6.243
6.076
6.108
696,932
-0.08(-1.31%)
Jul 05, 2022
6.099
6.189
6.018
6.189
744,671
+0.03(+0.44%)
Jul 01, 2022
6.036
6.167
6.018
6.162
869,624
+0.10(+1.64%)
Jun 30, 2022
5.972
6.103
5.950
6.063
739,340
+0.00(+0.00%)
Jun 29, 2022
6.117
6.126
6.008
6.063
671,293
-0.05(-0.89%)
Jun 28, 2022
6.215
6.269
6.108
6.117
983,132
-0.07(-1.16%)
Jun 27, 2022
6.296
6.314
6.153
6.188
1,317,631
-0.08(-1.28%)
Jun 24, 2022
6.126
6.269
6.108
6.269
2,140,735
+0.19(+3.09%)
Jun 23, 2022
5.974
6.135
5.965
6.081
1,057,391
+0.11(+1.80%)
Jun 22, 2022
5.884
6.027
5.884
5.974
1,148,896
+0.06(+1.06%)
Jun 21, 2022
5.902
5.965
5.832
5.911
1,297,627
+0.10(+1.69%)
Jun 17, 2022
5.652
5.822
5.612
5.813
2,663,137
+0.27(+4.84%)
Jun 16, 2022
5.670
5.732
5.473
5.545
1,705,936
-0.21(-3.73%)
Jun 15, 2022
5.661
5.840
5.589
5.759
1,667,631
+0.15(+2.71%)
Jun 14, 2022
5.768
5.777
5.545
5.607
1,804,064
-0.15(-2.64%)
Jun 13, 2022
6.108
6.126
5.714
5.759
1,775,123
-0.47(-7.47%)
Jun 10, 2022
6.314
6.323
6.171
6.224
920,678
-0.13(-1.97%)
Jun 09, 2022
6.493
6.519
6.349
6.349
1,154,132
-0.16(-2.47%)
Jun 08, 2022
6.618
6.618
6.448
6.510
1,120,197
-0.12(-1.75%)
Jun 07, 2022
6.519
6.627
6.466
6.627
1,152,073
+0.05(+0.82%)
Jun 06, 2022
6.680
6.685
6.555
6.573
623,804
-0.05(-0.81%)
Jun 03, 2022
6.618
6.686
6.555
6.627
1,007,347
-0.04(-0.54%)
Jun 02, 2022
6.573
6.662
6.484
6.662
1,100,827
+0.12(+1.78%)
Jun 01, 2022
6.609
6.627
6.466
6.546
1,136,866
-0.06(-0.95%)
May 31, 2022
6.618
6.636
6.537
6.609
1,522,721
-0.04(-0.54%)
May 27, 2022
6.627
6.671
6.573
6.645
1,270,447
+0.04(+0.68%)
May 26, 2022
6.529
6.635
6.494
6.600
942,964
+0.12(+1.78%)
May 25, 2022
6.494
6.520
6.440
6.485
955,376
+0.00(+0.00%)
May 24, 2022
6.485
6.502
6.325
6.485
1,411,401
+0.05(+0.83%)
May 23, 2022
6.352
6.467
6.299
6.431
1,393,413
+0.12(+1.97%)
May 20, 2022
6.396
6.396
6.201
6.307
1,018,056
-0.02(-0.28%)
May 19, 2022
6.467
6.494
6.316
6.325
1,412,248
-0.18(-2.72%)
May 18, 2022
6.680
6.715
6.471
6.502
1,195,904
-0.20(-3.04%)
May 17, 2022
6.644
6.755
6.609
6.706
941,922
+0.13(+2.02%)
May 16, 2022
6.556
6.675
6.538
6.573
1,210,388
+0.00(+0.00%)
May 13, 2022
6.467
6.595
6.423
6.573
1,116,917
+0.16(+2.49%)
May 12, 2022
6.378
6.423
6.254
6.414
1,404,540
+0.03(+0.42%)
May 11, 2022
6.334
6.556
6.299
6.387
1,318,574
+0.04(+0.70%)
May 10, 2022
6.662
6.680
6.192
6.343
2,080,496
-0.44(-6.53%)
May 09, 2022
6.954
6.954
6.742
6.786
1,334,815
-0.22(-3.16%)
May 06, 2022
7.016
7.105
6.945
7.007
809,321
-0.05(-0.75%)
May 05, 2022
7.176
7.176
7.016
7.060
940,377
-0.15(-2.09%)
May 04, 2022
7.096
7.211
6.916
7.211
1,140,433
+0.09(+1.24%)
May 03, 2022
6.954
7.154
6.945
7.122
1,041,190
+0.19(+2.68%)
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
.