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 (%)
May 31, 2022
6.617
6.634
6.536
6.608
1,522,985
-0.04(-0.54%)
May 27, 2022
6.625
6.670
6.572
6.643
1,270,667
+0.04(+0.68%)
May 26, 2022
6.528
6.634
6.492
6.599
943,127
+0.12(+1.78%)
May 25, 2022
6.492
6.519
6.439
6.484
955,542
+0.00(+0.00%)
May 24, 2022
6.484
6.501
6.324
6.484
1,411,646
+0.05(+0.83%)
May 23, 2022
6.351
6.466
6.298
6.430
1,393,655
+0.12(+1.97%)
May 20, 2022
6.395
6.395
6.200
6.306
1,018,233
-0.02(-0.28%)
May 19, 2022
6.466
6.492
6.315
6.324
1,412,492
-0.18(-2.72%)
May 18, 2022
6.678
6.714
6.470
6.501
1,196,111
-0.20(-3.04%)
May 17, 2022
6.643
6.754
6.608
6.705
942,085
+0.13(+2.02%)
May 16, 2022
6.554
6.674
6.537
6.572
1,210,598
+0.00(+0.00%)
May 13, 2022
6.466
6.594
6.422
6.572
1,117,111
+0.16(+2.49%)
May 12, 2022
6.377
6.422
6.253
6.413
1,404,784
+0.03(+0.42%)
May 11, 2022
6.333
6.554
6.298
6.386
1,318,802
+0.04(+0.70%)
May 10, 2022
6.661
6.678
6.191
6.342
2,080,856
-0.44(-6.53%)
May 09, 2022
6.953
6.953
6.740
6.785
1,335,047
-0.22(-3.16%)
May 06, 2022
7.015
7.104
6.944
7.006
809,461
-0.05(-0.75%)
May 05, 2022
7.174
7.174
7.015
7.059
940,540
-0.15(-2.09%)
May 04, 2022
7.095
7.210
6.914
7.210
1,140,630
+0.09(+1.24%)
May 03, 2022
6.953
7.152
6.944
7.121
1,041,371
+0.19(+2.68%)
May 02, 2022
6.935
6.997
6.838
6.935
1,313,652
+0.02(+0.26%)
Apr 29, 2022
7.112
7.139
6.900
6.918
1,128,786
-0.19(-2.62%)
Apr 28, 2022
7.050
7.130
6.962
7.104
665,933
+0.11(+1.52%)
Apr 27, 2022
7.059
7.085
6.980
6.997
880,185
-0.01(-0.13%)
Apr 26, 2022
7.146
7.173
6.997
7.006
1,134,518
-0.17(-2.33%)
Apr 25, 2022
7.155
7.177
7.015
7.173
979,609
-0.01(-0.12%)
Apr 22, 2022
7.305
7.322
7.164
7.182
657,240
-0.12(-1.68%)
Apr 21, 2022
7.419
7.457
7.278
7.305
695,011
-0.07(-0.95%)
Apr 20, 2022
7.226
7.427
7.226
7.375
679,738
+0.15(+2.07%)
Apr 19, 2022
7.375
7.419
7.212
7.226
1,357,680
-0.16(-2.14%)
Apr 18, 2022
7.463
7.506
7.366
7.384
620,939
-0.10(-1.29%)
Apr 14, 2022
7.401
7.506
7.384
7.480
698,333
+0.08(+1.07%)
Apr 13, 2022
7.296
7.419
7.296
7.401
630,058
+0.08(+1.08%)
Apr 12, 2022
7.357
7.419
7.283
7.322
733,679
-0.01(-0.12%)
Apr 11, 2022
7.331
7.436
7.313
7.331
795,843
+0.00(+0.00%)
Apr 08, 2022
7.322
7.414
7.278
7.331
1,039,823
+0.01(+0.12%)
Apr 07, 2022
7.463
7.506
7.278
7.322
1,066,915
-0.11(-1.42%)
Apr 06, 2022
7.489
7.515
7.392
7.427
796,659
-0.07(-0.94%)
Apr 05, 2022
7.629
7.691
7.485
7.498
506,955
-0.12(-1.61%)
Apr 04, 2022
7.708
7.708
7.476
7.621
859,109
-0.04(-0.57%)
Apr 01, 2022
7.656
7.704
7.564
7.664
856,085
+0.07(+0.92%)
Mar 31, 2022
7.621
7.656
7.568
7.594
998,457
+0.02(+0.23%)
Mar 30, 2022
7.761
7.761
7.542
7.577
910,177
-0.18(-2.27%)
Mar 29, 2022
7.552
7.761
7.543
7.752
1,204,890
+0.27(+3.61%)
Mar 28, 2022
7.561
7.569
7.447
7.482
999,679
-0.04(-0.58%)
Mar 25, 2022
7.395
7.535
7.371
7.526
898,556
+0.15(+2.01%)
Mar 24, 2022
7.360
7.391
7.282
7.378
573,990
+0.06(+0.83%)
Mar 23, 2022
7.334
7.404
7.269
7.317
883,480
-0.03(-0.36%)
Mar 22, 2022
7.325
7.408
7.291
7.343
656,247
+0.07(+0.96%)
Mar 21, 2022
7.395
7.421
7.247
7.273
944,051
-0.10(-1.42%)
Mar 18, 2022
7.352
7.395
7.291
7.378
2,015,476
+0.03(+0.47%)
Mar 17, 2022
7.256
7.360
7.221
7.343
739,223
+0.04(+0.60%)
Mar 16, 2022
7.238
7.308
7.186
7.299
1,058,890
+0.15(+2.07%)
Mar 15, 2022
7.186
7.230
7.082
7.151
1,078,514
+0.05(+0.74%)
Mar 14, 2022
7.238
7.278
7.073
7.099
1,186,757
-0.07(-0.97%)
Mar 11, 2022
7.204
7.247
7.156
7.169
585,933
-0.02(-0.24%)
Mar 10, 2022
7.099
7.186
7.073
7.186
660,085
-0.01(-0.12%)
Mar 09, 2022
7.256
7.308
7.177
7.195
777,516
+0.03(+0.49%)
Mar 08, 2022
6.873
7.221
6.864
7.160
1,482,058
+0.30(+4.31%)
Mar 07, 2022
7.021
7.029
6.846
6.864
2,218,533
-0.17(-2.48%)
Mar 04, 2022
7.099
7.134
6.994
7.038
1,195,386
-0.12(-1.70%)
Mar 03, 2022
7.238
7.256
7.134
7.160
922,304
-0.09(-1.20%)
Mar 02, 2022
7.282
7.317
7.177
7.247
1,233,264
-0.05(-0.72%)
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
.