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
)
N/A
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 (%)
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%)
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
.