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
4.825
4.924
4.825
4.875
931,537
+0.05(+1.03%)
Apr 27, 2023
4.706
4.835
4.706
4.825
732,366
+0.11(+2.42%)
Apr 26, 2023
4.612
4.770
4.603
4.711
706,644
+0.06(+1.27%)
Apr 25, 2023
4.721
4.745
4.623
4.652
630,391
-0.09(-1.87%)
Apr 24, 2023
4.691
4.760
4.632
4.741
726,682
+0.04(+0.84%)
Apr 21, 2023
4.701
4.721
4.652
4.701
498,080
-0.02(-0.42%)
Apr 20, 2023
4.681
4.731
4.667
4.721
540,595
+0.03(+0.63%)
Apr 19, 2023
4.573
4.731
4.573
4.691
417,694
+0.06(+1.28%)
Apr 18, 2023
4.721
4.721
4.603
4.632
710,359
-0.10(-2.08%)
Apr 17, 2023
4.622
4.741
4.553
4.731
712,049
+0.11(+2.35%)
Apr 14, 2023
4.691
4.741
4.563
4.622
642,275
-0.05(-1.05%)
Apr 13, 2023
4.662
4.686
4.593
4.672
650,827
+0.00(+0.00%)
Apr 12, 2023
4.652
4.706
4.637
4.672
695,378
+0.06(+1.28%)
Apr 11, 2023
4.593
4.652
4.558
4.612
898,067
+0.02(+0.43%)
Apr 10, 2023
4.652
4.706
4.465
4.593
822,175
-0.08(-1.69%)
Apr 06, 2023
4.711
4.745
4.662
4.672
535,748
-0.03(-0.63%)
Apr 05, 2023
4.563
4.701
4.553
4.701
722,454
+0.10(+2.14%)
Apr 04, 2023
4.632
4.632
4.553
4.603
639,819
+0.00(+0.00%)
Apr 03, 2023
4.612
4.632
4.563
4.603
790,446
-0.03(-0.64%)
Mar 31, 2023
4.534
4.642
4.519
4.632
1,149,561
+0.11(+2.40%)
Mar 30, 2023
4.534
4.563
4.445
4.524
736,478
+0.02(+0.55%)
Mar 29, 2023
4.450
4.509
4.440
4.499
802,543
+0.09(+2.00%)
Mar 28, 2023
4.499
4.524
4.411
4.411
850,196
-0.11(-2.38%)
Mar 27, 2023
4.431
4.524
4.421
4.519
1,119,776
+0.15(+3.36%)
Mar 24, 2023
4.186
4.372
4.147
4.372
1,078,581
+0.15(+3.47%)
Mar 23, 2023
4.323
4.421
4.206
4.225
1,445,024
-0.09(-2.04%)
Mar 22, 2023
4.440
4.470
4.303
4.313
1,625,727
-0.12(-2.65%)
Mar 21, 2023
4.362
4.489
4.362
4.431
1,375,635
+0.13(+2.95%)
Mar 20, 2023
4.196
4.382
4.196
4.303
2,039,924
+0.08(+1.85%)
Mar 17, 2023
4.382
4.401
4.186
4.225
3,403,167
-0.19(-4.21%)
Mar 16, 2023
4.323
4.480
4.294
4.411
1,790,571
+0.04(+0.89%)
Mar 15, 2023
4.421
4.460
4.333
4.372
2,604,816
-0.19(-4.08%)
Mar 14, 2023
4.616
4.704
4.528
4.558
3,166,289
+0.07(+1.53%)
Mar 13, 2023
4.548
4.548
4.347
4.489
3,263,733
-0.12(-2.55%)
Mar 10, 2023
4.822
4.822
4.607
4.607
2,099,643
-0.24(-5.04%)
Mar 09, 2023
4.969
5.037
4.851
4.851
1,942,331
-0.10(-1.98%)
Mar 08, 2023
4.910
4.970
4.910
4.949
1,620,368
+0.04(+0.80%)
Mar 07, 2023
4.939
4.988
4.881
4.910
1,961,424
-0.04(-0.79%)
Mar 06, 2023
4.959
5.022
4.929
4.949
1,802,909
-0.01(-0.20%)
Mar 03, 2023
4.900
5.027
4.861
4.959
3,019,391
+0.12(+2.42%)
Mar 02, 2023
4.890
4.944
4.841
4.841
3,055,263
-0.12(-2.37%)
Mar 01, 2023
4.929
5.096
4.929
4.959
3,450,656
-0.03(-0.59%)
Feb 28, 2023
4.890
5.081
4.841
4.988
7,096,501
+0.18(+3.66%)
Feb 27, 2023
4.841
4.978
4.543
4.812
14,926,212
+0.75(+18.41%)
Feb 24, 2023
4.103
4.127
4.025
4.064
730,463
-0.10(-2.33%)
Feb 23, 2023
4.083
4.180
4.025
4.161
1,370,564
+0.11(+2.63%)
Feb 22, 2023
4.054
4.112
4.035
4.054
799,524
+0.00(+0.00%)
Feb 21, 2023
4.141
4.156
4.015
4.054
1,207,897
-0.16(-3.69%)
Feb 17, 2023
4.297
4.297
4.171
4.209
751,102
-0.07(-1.59%)
Feb 16, 2023
4.180
4.306
4.180
4.277
1,222,741
+0.01(+0.23%)
Feb 15, 2023
4.180
4.282
4.141
4.268
681,778
+0.07(+1.62%)
Feb 14, 2023
4.151
4.219
4.141
4.200
669,314
+0.02(+0.46%)
Feb 13, 2023
4.122
4.195
4.093
4.180
848,873
+0.06(+1.41%)
Feb 10, 2023
4.035
4.122
4.035
4.122
693,204
+0.07(+1.67%)
Feb 09, 2023
4.151
4.190
4.025
4.054
1,417,182
-0.08(-1.88%)
Feb 08, 2023
4.238
4.268
4.127
4.132
765,148
-0.15(-3.40%)
Feb 07, 2023
4.180
4.287
4.107
4.277
1,536,742
+0.08(+1.85%)
Feb 06, 2023
4.364
4.364
4.141
4.200
1,767,909
-0.16(-3.78%)
Feb 03, 2023
4.384
4.403
4.277
4.364
1,625,727
-0.06(-1.32%)
Feb 02, 2023
4.423
4.452
4.326
4.423
1,861,529
+0.08(+1.79%)
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
.