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 (%)
May 29, 2020
6.443
6.708
6.405
6.617
2,501,411
+0.10(+1.51%)
May 28, 2020
6.436
6.557
6.398
6.519
912,181
+0.11(+1.65%)
May 27, 2020
6.180
6.435
6.135
6.413
878,558
+0.38(+6.23%)
May 26, 2020
6.022
6.187
6.014
6.037
587,020
+0.12(+2.03%)
May 22, 2020
5.917
5.939
5.759
5.917
392,920
+0.03(+0.51%)
May 21, 2020
5.789
5.939
5.789
5.887
526,639
+0.11(+1.82%)
May 20, 2020
5.887
6.067
5.751
5.781
1,146,568
-0.01(-0.13%)
May 19, 2020
5.646
5.842
5.593
5.789
1,271,821
+0.14(+2.39%)
May 18, 2020
5.669
5.781
5.635
5.654
1,346,152
+0.17(+3.01%)
May 15, 2020
5.578
5.645
5.390
5.488
993,074
-0.05(-0.95%)
May 14, 2020
5.706
5.751
5.345
5.541
1,002,816
-0.24(-4.16%)
May 13, 2020
5.887
5.999
5.759
5.781
1,305,232
-0.18(-3.03%)
May 12, 2020
6.127
6.202
5.902
5.962
1,141,503
-0.17(-2.70%)
May 11, 2020
6.240
6.300
5.954
6.127
824,926
-0.11(-1.81%)
May 08, 2020
6.037
6.413
6.037
6.240
1,141,516
+0.27(+4.53%)
May 07, 2020
6.037
6.172
5.954
5.969
471,875
+0.00(+0.00%)
May 06, 2020
6.232
6.323
5.954
5.969
524,779
-0.20(-3.29%)
May 05, 2020
6.202
6.420
6.172
6.172
628,789
-0.01(-0.12%)
May 04, 2020
5.999
6.240
5.879
6.180
1,031,364
+0.14(+2.24%)
May 01, 2020
6.142
6.154
5.842
6.045
694,992
-0.11(-1.83%)
Apr 30, 2020
5.947
6.511
5.894
6.157
1,085,443
+0.05(+0.86%)
Apr 29, 2020
6.052
6.210
6.052
6.105
1,253,006
+0.19(+3.18%)
Apr 28, 2020
5.969
6.152
5.894
5.917
1,245,258
-0.03(-0.50%)
Apr 27, 2020
5.797
5.969
5.782
5.947
787,202
+0.05(+0.89%)
Apr 24, 2020
5.894
5.969
5.797
5.894
985,902
+0.01(+0.25%)
Apr 23, 2020
5.700
5.984
5.506
5.879
1,185,291
+0.14(+2.47%)
Apr 22, 2020
5.670
5.775
5.529
5.738
802,718
+0.15(+2.67%)
Apr 21, 2020
5.574
5.700
5.454
5.588
605,351
+0.00(+0.00%)
Apr 20, 2020
5.417
5.700
5.417
5.588
626,561
-0.06(-1.06%)
Apr 17, 2020
5.521
5.850
5.447
5.648
1,160,807
+0.25(+4.70%)
Apr 16, 2020
5.335
5.454
5.238
5.394
729,002
+0.07(+1.26%)
Apr 15, 2020
5.223
5.409
5.193
5.327
732,230
-0.08(-1.52%)
Apr 14, 2020
5.663
5.775
5.342
5.409
929,876
-0.27(-4.73%)
Apr 13, 2020
5.932
5.932
5.409
5.678
1,291,142
-0.18(-3.06%)
Apr 09, 2020
5.850
5.932
5.685
5.857
1,129,177
+0.26(+4.67%)
Apr 08, 2020
5.394
5.611
5.312
5.596
874,005
+0.37(+7.14%)
Apr 07, 2020
5.574
5.745
5.066
5.223
1,443,785
+0.00(+0.00%)
Apr 06, 2020
5.275
5.518
5.171
5.223
1,143,205
+0.22(+4.32%)
Apr 03, 2020
5.372
5.380
4.962
5.006
1,801,456
-0.42(-7.70%)
Apr 02, 2020
5.559
5.738
5.357
5.424
723,997
-0.08(-1.49%)
Apr 01, 2020
5.305
5.551
5.294
5.506
895,180
-0.10(-1.86%)
Mar 31, 2020
5.275
5.924
5.223
5.611
1,494,837
+0.25(+4.74%)
Mar 30, 2020
5.782
5.797
5.260
5.357
1,058,004
-0.38(-6.63%)
Mar 27, 2020
5.723
5.907
5.488
5.738
1,122,506
+0.04(+0.65%)
Mar 26, 2020
5.693
6.077
5.568
5.701
1,713,052
+0.01(+0.13%)
Mar 25, 2020
4.948
5.811
4.733
5.693
2,813,521
+0.96(+20.28%)
Mar 24, 2020
6.026
6.277
4.504
4.733
3,346,604
+0.44(+10.14%)
Mar 23, 2020
4.431
4.702
4.017
4.298
4,040,033
-0.63(-12.74%)
Mar 20, 2020
5.590
5.638
4.881
4.925
3,968,925
-0.46(-8.50%)
Mar 19, 2020
4.534
5.642
4.534
5.383
2,884,068
+0.77(+16.64%)
Mar 18, 2020
5.501
5.538
4.445
4.615
3,114,135
-0.97(-17.33%)
Mar 17, 2020
5.509
5.752
5.354
5.583
1,635,900
+0.11(+2.02%)
Mar 16, 2020
5.723
5.907
5.324
5.472
1,928,889
-0.80(-12.82%)
Mar 13, 2020
6.572
6.646
5.704
6.277
2,470,489
+0.90(+16.76%)
Mar 12, 2020
6.129
6.129
5.154
5.376
2,571,410
-1.04(-16.23%)
Mar 11, 2020
6.904
6.978
6.365
6.417
2,294,370
-0.49(-7.16%)
Mar 10, 2020
7.059
7.067
6.572
6.912
1,603,612
+0.16(+2.41%)
Mar 09, 2020
7.215
7.296
6.579
6.749
2,153,880
-1.25(-15.60%)
Mar 06, 2020
7.946
8.056
7.805
7.997
1,838,884
-0.10(-1.28%)
Mar 05, 2020
8.174
8.248
8.086
8.101
946,675
-0.17(-2.05%)
Mar 04, 2020
8.322
8.344
7.990
8.270
1,387,998
+0.07(+0.81%)
Mar 03, 2020
8.359
8.610
8.130
8.204
1,524,798
-0.07(-0.89%)
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
.