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 28, 2021
8.480
8.480
8.398
8.407
471,303
-0.04(-0.48%)
May 27, 2021
8.496
8.509
8.447
8.447
561,912
+0.01(+0.10%)
May 26, 2021
8.317
8.447
8.285
8.439
743,914
+0.13(+1.56%)
May 25, 2021
8.480
8.516
8.309
8.309
892,262
-0.14(-1.63%)
May 24, 2021
8.399
8.472
8.358
8.447
897,102
+0.09(+1.07%)
May 21, 2021
8.391
8.423
8.354
8.358
511,707
+0.01(+0.10%)
May 20, 2021
8.309
8.370
8.253
8.350
1,353,227
+0.06(+0.68%)
May 19, 2021
8.244
8.309
8.139
8.293
1,396,091
+0.01(+0.10%)
May 18, 2021
8.228
8.358
8.204
8.285
988,231
+0.06(+0.69%)
May 17, 2021
8.244
8.281
8.155
8.228
1,275,716
-0.01(-0.10%)
May 14, 2021
8.212
8.317
8.196
8.236
1,069,701
+0.05(+0.59%)
May 13, 2021
8.033
8.220
8.017
8.188
1,800,713
+0.20(+2.54%)
May 12, 2021
8.107
8.155
7.977
7.985
2,059,073
-0.06(-0.71%)
May 11, 2021
8.366
8.439
7.993
8.042
3,279,614
-0.46(-5.44%)
May 10, 2021
8.683
8.748
8.488
8.504
1,500,130
-0.17(-1.96%)
May 07, 2021
8.601
8.683
8.585
8.675
618,804
+0.06(+0.75%)
May 06, 2021
8.601
8.626
8.524
8.610
850,835
+0.00(+0.00%)
May 05, 2021
8.626
8.767
8.585
8.610
1,284,266
-0.03(-0.38%)
May 04, 2021
8.804
8.812
8.634
8.642
870,772
-0.15(-1.75%)
May 03, 2021
8.796
8.829
8.739
8.796
755,400
+0.05(+0.56%)
Apr 30, 2021
8.804
8.853
8.731
8.748
1,017,177
-0.08(-0.92%)
Apr 29, 2021
8.877
8.907
8.804
8.829
856,819
+0.01(+0.09%)
Apr 28, 2021
8.788
8.869
8.772
8.821
1,468,072
+0.06(+0.64%)
Apr 27, 2021
8.684
8.780
8.675
8.764
906,572
+0.08(+0.93%)
Apr 26, 2021
8.748
8.778
8.684
8.684
688,197
-0.02(-0.28%)
Apr 23, 2021
8.627
8.756
8.603
8.708
693,069
+0.11(+1.31%)
Apr 22, 2021
8.675
8.724
8.595
8.595
694,052
-0.05(-0.56%)
Apr 21, 2021
8.546
8.651
8.502
8.643
978,161
+0.08(+0.94%)
Apr 20, 2021
8.684
8.764
8.514
8.563
1,334,252
-0.09(-1.03%)
Apr 19, 2021
8.700
8.734
8.603
8.651
1,180,746
-0.05(-0.56%)
Apr 16, 2021
8.708
8.748
8.675
8.700
929,838
+0.04(+0.47%)
Apr 15, 2021
8.708
8.728
8.623
8.659
657,672
+0.00(+0.00%)
Apr 14, 2021
8.764
8.813
8.659
8.659
777,343
-0.07(-0.83%)
Apr 13, 2021
8.675
8.748
8.627
8.732
1,060,960
+0.09(+1.03%)
Apr 12, 2021
8.587
8.675
8.587
8.643
944,988
+0.05(+0.56%)
Apr 09, 2021
8.571
8.622
8.538
8.595
3,946,574
+0.02(+0.28%)
Apr 08, 2021
8.498
8.579
8.408
8.571
1,389,343
+0.10(+1.24%)
Apr 07, 2021
8.474
8.474
8.369
8.466
1,062,372
+0.04(+0.48%)
Apr 06, 2021
8.522
8.546
8.401
8.426
685,517
-0.06(-0.76%)
Apr 05, 2021
8.466
8.514
8.417
8.490
1,343,734
+0.03(+0.38%)
Apr 01, 2021
8.474
8.486
8.377
8.458
686,743
+0.02(+0.29%)
Mar 31, 2021
8.369
8.474
8.325
8.434
1,449,392
+0.10(+1.16%)
Mar 30, 2021
8.272
8.385
8.272
8.337
862,856
+0.16(+1.97%)
Mar 29, 2021
8.160
8.264
8.095
8.176
1,753,031
-0.23(-2.76%)
Mar 26, 2021
8.392
8.424
8.308
8.408
772,034
+0.08(+0.96%)
Mar 25, 2021
8.248
8.400
8.136
8.328
1,366,369
+0.08(+0.97%)
Mar 24, 2021
8.368
8.528
8.248
8.248
1,018,717
-0.07(-0.87%)
Mar 23, 2021
8.368
8.417
8.296
8.320
743,298
-0.10(-1.14%)
Mar 22, 2021
8.488
8.512
8.392
8.416
741,578
-0.03(-0.38%)
Mar 19, 2021
8.512
8.620
8.384
8.448
2,792,912
-0.05(-0.57%)
Mar 18, 2021
8.608
8.648
8.456
8.496
793,870
-0.12(-1.39%)
Mar 17, 2021
8.528
8.624
8.496
8.616
741,859
+0.09(+1.03%)
Mar 16, 2021
8.544
8.584
8.488
8.528
527,778
-0.06(-0.65%)
Mar 15, 2021
8.496
8.584
8.428
8.584
773,983
+0.11(+1.32%)
Mar 12, 2021
8.584
8.608
8.464
8.472
835,101
-0.08(-0.94%)
Mar 11, 2021
8.488
8.592
8.416
8.552
1,599,723
+0.18(+2.20%)
Mar 10, 2021
8.328
8.432
8.296
8.368
1,159,876
+0.10(+1.26%)
Mar 09, 2021
8.248
8.359
8.184
8.264
896,011
+0.05(+0.58%)
Mar 08, 2021
8.087
8.244
8.063
8.216
944,606
+0.14(+1.79%)
Mar 05, 2021
8.063
8.075
7.799
8.071
1,118,214
+0.07(+0.90%)
Mar 04, 2021
8.136
8.160
7.871
7.999
1,656,436
-0.15(-1.87%)
Mar 03, 2021
8.224
8.304
8.112
8.152
1,211,891
-0.07(-0.88%)
Mar 02, 2021
8.384
8.392
8.216
8.224
999,375
-0.17(-2.00%)
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
.