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 (%)
Dec 31, 2021
8.110
8.153
8.033
8.085
1,296,474
-0.01(-0.11%)
Dec 30, 2021
8.170
8.248
8.080
8.093
1,223,652
-0.08(-0.94%)
Dec 29, 2021
8.213
8.213
8.128
8.170
988,592
-0.03(-0.42%)
Dec 28, 2021
8.264
8.332
8.204
8.204
1,340,810
-0.05(-0.62%)
Dec 27, 2021
8.153
8.256
8.060
8.256
1,369,273
+0.15(+1.89%)
Dec 23, 2021
7.975
8.136
7.953
8.102
1,240,371
+0.15(+1.93%)
Dec 22, 2021
7.958
7.983
7.898
7.949
1,297,898
-0.02(-0.21%)
Dec 21, 2021
7.796
7.966
7.745
7.966
1,630,682
+0.26(+3.43%)
Dec 20, 2021
7.821
7.907
7.532
7.702
2,662,767
-0.24(-3.00%)
Dec 17, 2021
7.992
7.992
7.813
7.941
4,587,280
-0.01(-0.11%)
Dec 16, 2021
8.102
8.145
7.907
7.949
1,466,354
-0.10(-1.27%)
Dec 15, 2021
7.966
8.051
7.856
8.051
1,729,464
+0.10(+1.28%)
Dec 14, 2021
8.170
8.195
7.924
7.949
1,559,594
-0.20(-2.51%)
Dec 13, 2021
8.000
8.226
7.949
8.153
1,586,349
+0.17(+2.13%)
Dec 10, 2021
8.102
8.115
7.958
7.983
1,176,788
-0.09(-1.16%)
Dec 09, 2021
8.153
8.153
8.043
8.077
813,011
-0.08(-0.94%)
Dec 08, 2021
8.060
8.196
8.034
8.153
1,280,785
+0.11(+1.38%)
Dec 07, 2021
8.060
8.085
7.932
8.043
1,403,851
+0.09(+1.18%)
Dec 06, 2021
7.745
7.958
7.728
7.949
1,513,096
+0.26(+3.43%)
Dec 03, 2021
7.787
7.804
7.651
7.685
988,591
-0.08(-0.99%)
Dec 02, 2021
7.668
7.796
7.617
7.762
1,472,452
+0.11(+1.45%)
Dec 01, 2021
7.779
7.924
7.643
7.651
1,758,362
-0.01(-0.11%)
Nov 30, 2021
7.873
7.873
7.660
7.660
2,096,108
-0.23(-2.91%)
Nov 29, 2021
8.128
8.146
7.873
7.890
1,699,090
-0.18(-2.22%)
Nov 26, 2021
8.195
8.195
7.904
8.068
1,356,521
-0.18(-2.15%)
Nov 24, 2021
8.254
8.288
8.179
8.246
767,538
-0.04(-0.51%)
Nov 23, 2021
8.313
8.339
8.237
8.288
1,071,969
-0.01(-0.10%)
Nov 22, 2021
8.271
8.313
8.136
8.296
1,256,671
+0.06(+0.72%)
Nov 19, 2021
8.288
8.296
8.212
8.237
1,039,346
-0.07(-0.81%)
Nov 18, 2021
8.423
8.334
8.271
8.305
1,994,573
-0.12(-1.40%)
Nov 17, 2021
8.448
8.448
8.372
8.423
1,126,563
-0.03(-0.40%)
Nov 16, 2021
8.482
8.508
8.423
8.457
1,216,807
-0.03(-0.30%)
Nov 15, 2021
8.567
8.567
8.457
8.482
1,001,505
-0.04(-0.50%)
Nov 12, 2021
8.643
8.681
8.516
8.525
700,693
-0.12(-1.37%)
Nov 11, 2021
8.668
8.693
8.601
8.643
563,334
+0.00(+0.00%)
Nov 10, 2021
8.685
8.643
614,619
-0.03(-0.39%)
Nov 09, 2021
8.719
8.786
8.575
8.677
1,043,466
-0.16(-1.82%)
Nov 08, 2021
8.829
8.837
8.778
8.837
458,522
+0.02(+0.19%)
Nov 05, 2021
8.770
8.862
8.761
8.820
879,196
+0.10(+1.16%)
Nov 04, 2021
8.744
8.803
8.685
8.719
467,280
-0.03(-0.29%)
Nov 03, 2021
8.660
8.786
8.647
8.744
649,310
+0.08(+0.88%)
Nov 02, 2021
8.770
8.770
8.630
8.668
525,187
-0.12(-1.35%)
Nov 01, 2021
8.744
8.803
8.736
8.786
678,435
+0.07(+0.78%)
Oct 29, 2021
8.710
8.736
8.693
8.719
578,631
-0.01(-0.10%)
Oct 28, 2021
8.660
8.736
8.613
8.727
510,353
+0.07(+0.78%)
Oct 27, 2021
8.752
8.760
8.660
8.660
592,553
-0.10(-1.15%)
Oct 26, 2021
8.769
8.760
672,146
+0.00(+0.00%)
Oct 25, 2021
8.710
8.777
8.702
8.760
733,625
+0.06(+0.68%)
Oct 22, 2021
8.735
8.752
8.693
8.702
674,135
-0.03(-0.38%)
Oct 21, 2021
8.676
8.760
8.676
8.735
467,015
+0.04(+0.48%)
Oct 20, 2021
8.601
8.744
8.567
8.693
962,522
+0.11(+1.27%)
Oct 19, 2021
8.584
8.609
8.551
8.584
698,800
+0.00(+0.00%)
Oct 18, 2021
8.576
8.651
8.534
8.584
742,416
-0.01(-0.10%)
Oct 15, 2021
8.475
8.626
8.458
8.593
1,356,546
+0.16(+1.89%)
Oct 14, 2021
8.383
8.467
8.383
8.433
841,692
+0.06(+0.70%)
Oct 13, 2021
8.332
8.400
8.290
8.374
774,805
+0.02(+0.20%)
Oct 12, 2021
8.400
8.408
8.324
8.358
915,790
-0.03(-0.40%)
Oct 11, 2021
8.416
8.450
8.391
8.391
566,614
-0.02(-0.20%)
Oct 08, 2021
8.383
8.467
8.374
8.408
434,041
+0.03(+0.30%)
Oct 07, 2021
8.383
8.458
8.374
8.383
817,442
+0.01(+0.10%)
Oct 06, 2021
8.374
8.383
8.274
8.374
684,136
-0.01(-0.10%)
Oct 05, 2021
8.400
8.442
8.374
8.383
492,217
-0.03(-0.30%)
Oct 04, 2021
8.391
8.456
8.391
8.408
646,573
+0.02(+0.20%)
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
.