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 (%)
Jul 31, 2020
7.019
7.072
6.835
7.072
712,577
-0.01(-0.11%)
Jul 30, 2020
7.011
7.080
6.934
7.080
459,616
-0.05(-0.75%)
Jul 29, 2020
7.157
7.210
7.073
7.134
641,356
+0.02(+0.21%)
Jul 28, 2020
7.019
7.172
7.019
7.119
465,062
+0.02(+0.21%)
Jul 27, 2020
6.974
7.141
6.928
7.103
498,900
+0.11(+1.64%)
Jul 24, 2020
7.263
7.416
6.966
6.989
741,053
-0.31(-4.28%)
Jul 23, 2020
7.256
7.439
7.248
7.301
485,377
+0.05(+0.63%)
Jul 22, 2020
7.012
7.343
7.012
7.256
643,424
+0.21(+3.03%)
Jul 21, 2020
7.058
7.111
6.951
7.042
540,344
+0.01(+0.11%)
Jul 20, 2020
7.065
7.126
6.920
7.035
445,359
-0.11(-1.60%)
Jul 17, 2020
7.058
7.218
7.050
7.149
519,577
+0.07(+0.97%)
Jul 16, 2020
6.974
7.157
6.928
7.080
782,296
+0.05(+0.65%)
Jul 15, 2020
7.065
7.096
6.928
7.035
1,066,035
+0.11(+1.65%)
Jul 14, 2020
6.753
6.936
6.722
6.920
769,015
+0.17(+2.48%)
Jul 13, 2020
6.913
7.141
6.722
6.753
938,400
-0.07(-1.01%)
Jul 10, 2020
6.654
6.846
6.646
6.821
1,379,504
+0.17(+2.52%)
Jul 09, 2020
6.936
6.951
6.646
6.654
1,122,639
-0.30(-4.28%)
Jul 08, 2020
6.814
7.065
6.806
6.951
1,209,993
+0.15(+2.24%)
Jul 07, 2020
6.981
6.989
6.783
6.798
577,682
-0.24(-3.46%)
Jul 06, 2020
7.187
7.294
6.890
7.042
1,761,379
-0.08(-1.07%)
Jul 02, 2020
7.332
7.362
7.023
7.119
699,986
-0.04(-0.53%)
Jul 01, 2020
7.180
7.378
7.111
7.157
944,488
-0.06(-0.84%)
Jun 30, 2020
7.248
7.362
7.088
7.218
1,186,083
-0.11(-1.46%)
Jun 29, 2020
6.966
7.355
6.936
7.324
1,504,466
+0.43(+6.31%)
Jun 26, 2020
7.586
7.666
6.738
6.890
23,785,132
-0.79(-10.34%)
Jun 25, 2020
7.397
7.745
7.359
7.685
2,581,896
+0.26(+3.57%)
Jun 24, 2020
7.564
7.670
7.352
7.420
1,926,942
-0.21(-2.78%)
Jun 23, 2020
7.662
7.776
7.537
7.632
1,349,393
-0.02(-0.30%)
Jun 22, 2020
7.829
7.874
7.624
7.655
1,809,994
-0.32(-3.99%)
Jun 19, 2020
7.723
8.132
7.708
7.973
14,972,145
+0.25(+3.24%)
Jun 18, 2020
7.412
7.783
7.405
7.723
2,675,615
+0.23(+3.13%)
Jun 17, 2020
7.458
7.571
7.390
7.488
1,191,236
+0.02(+0.30%)
Jun 16, 2020
7.488
7.541
7.344
7.465
1,805,601
+0.17(+2.28%)
Jun 15, 2020
7.238
7.427
7.109
7.299
1,869,255
-0.01(-0.10%)
Jun 12, 2020
7.140
7.420
7.087
7.306
1,446,642
+0.43(+6.28%)
Jun 11, 2020
7.193
7.261
6.807
6.875
1,109,810
-0.56(-7.54%)
Jun 10, 2020
7.450
7.518
7.231
7.435
1,188,497
-0.05(-0.71%)
Jun 09, 2020
7.420
7.518
7.155
7.488
937,135
+0.02(+0.20%)
Jun 08, 2020
7.412
7.647
7.367
7.473
1,679,009
+0.23(+3.13%)
Jun 05, 2020
7.571
7.715
7.223
7.246
1,406,094
-0.25(-3.33%)
Jun 04, 2020
7.102
7.541
7.019
7.496
1,177,817
+0.11(+1.54%)
Jun 03, 2020
7.079
7.518
7.026
7.382
1,024,276
+0.42(+5.98%)
Jun 02, 2020
6.867
7.155
6.784
6.966
980,585
+0.14(+2.00%)
Jun 01, 2020
6.625
6.966
6.557
6.829
1,318,852
+0.21(+3.20%)
May 29, 2020
6.443
6.708
6.405
6.617
2,501,411
+0.10(+1.51%)
May 28, 2020
6.436
6.557
6.398
6.519
912,181
+0.11(+1.65%)
May 27, 2020
6.180
6.435
6.135
6.413
878,558
+0.38(+6.23%)
May 26, 2020
6.022
6.187
6.014
6.037
587,020
+0.12(+2.03%)
May 22, 2020
5.917
5.939
5.759
5.917
392,920
+0.03(+0.51%)
May 21, 2020
5.789
5.939
5.789
5.887
526,639
+0.11(+1.82%)
May 20, 2020
5.887
6.067
5.751
5.781
1,146,568
-0.01(-0.13%)
May 19, 2020
5.646
5.842
5.593
5.789
1,271,821
+0.14(+2.39%)
May 18, 2020
5.669
5.781
5.635
5.654
1,346,152
+0.17(+3.01%)
May 15, 2020
5.578
5.645
5.390
5.488
993,074
-0.05(-0.95%)
May 14, 2020
5.706
5.751
5.345
5.541
1,002,816
-0.24(-4.16%)
May 13, 2020
5.887
5.999
5.759
5.781
1,305,232
-0.18(-3.03%)
May 12, 2020
6.127
6.202
5.902
5.962
1,141,503
-0.17(-2.70%)
May 11, 2020
6.240
6.300
5.954
6.127
824,926
-0.11(-1.81%)
May 08, 2020
6.037
6.413
6.037
6.240
1,141,516
+0.27(+4.53%)
May 07, 2020
6.037
6.172
5.954
5.969
471,875
+0.00(+0.00%)
May 06, 2020
6.232
6.323
5.954
5.969
524,779
-0.20(-3.29%)
May 05, 2020
6.202
6.420
6.172
6.172
628,789
-0.01(-0.12%)
May 04, 2020
5.999
6.240
5.879
6.180
1,031,364
+0.14(+2.24%)
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
.