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 (%)
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%)
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
.