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 (%)
Jun 30, 2021
8.726
8.784
8.689
8.710
872,495
-0.03(-0.38%)
Jun 29, 2021
8.817
8.841
8.730
8.743
646,795
-0.07(-0.75%)
Jun 28, 2021
8.874
8.890
8.776
8.808
987,133
-0.02(-0.19%)
Jun 25, 2021
8.866
8.898
8.800
8.825
2,064,679
-0.03(-0.37%)
Jun 24, 2021
8.808
8.866
8.768
8.857
580,559
+0.07(+0.84%)
Jun 23, 2021
8.833
8.849
8.776
8.784
639,811
-0.01(-0.09%)
Jun 22, 2021
8.808
8.833
8.710
8.792
680,725
-0.02(-0.28%)
Jun 21, 2021
8.751
8.849
8.727
8.817
654,858
+0.09(+1.03%)
Jun 18, 2021
8.882
8.906
8.661
8.727
1,704,385
-0.21(-2.38%)
Jun 17, 2021
9.070
9.070
8.817
8.939
911,905
-0.09(-1.00%)
Jun 16, 2021
8.988
9.058
8.960
9.029
993,123
+0.05(+0.55%)
Jun 15, 2021
9.021
9.037
8.898
8.980
889,379
-0.01(-0.09%)
Jun 14, 2021
8.996
9.048
8.972
8.988
1,015,562
+0.02(+0.18%)
Jun 11, 2021
8.988
8.988
8.906
8.972
884,951
+0.04(+0.46%)
Jun 10, 2021
8.964
8.996
8.923
8.931
1,380,565
-0.01(-0.09%)
Jun 09, 2021
8.947
8.996
8.923
8.939
1,376,931
+0.02(+0.18%)
Jun 08, 2021
8.866
8.953
8.833
8.923
1,894,630
+0.07(+0.83%)
Jun 07, 2021
8.637
8.849
8.571
8.849
2,534,777
+0.26(+3.04%)
Jun 04, 2021
8.571
8.588
8.498
8.588
891,760
+0.04(+0.48%)
Jun 03, 2021
8.531
8.575
8.465
8.547
1,085,965
+0.02(+0.29%)
Jun 02, 2021
8.514
8.547
8.441
8.522
980,355
+0.06(+0.68%)
Jun 01, 2021
8.457
8.531
8.436
8.465
804,158
+0.06(+0.68%)
May 28, 2021
8.482
8.482
8.400
8.408
471,221
-0.04(-0.48%)
May 27, 2021
8.498
8.510
8.449
8.449
561,815
+0.01(+0.10%)
May 26, 2021
8.319
8.449
8.286
8.441
743,786
+0.13(+1.56%)
May 25, 2021
8.481
8.518
8.311
8.311
892,107
-0.14(-1.63%)
May 24, 2021
8.400
8.473
8.360
8.449
896,947
+0.09(+1.07%)
May 21, 2021
8.392
8.425
8.355
8.360
511,619
+0.01(+0.10%)
May 20, 2021
8.311
8.372
8.254
8.351
1,352,992
+0.06(+0.68%)
May 19, 2021
8.246
8.311
8.140
8.295
1,395,849
+0.01(+0.10%)
May 18, 2021
8.230
8.360
8.205
8.286
988,059
+0.06(+0.69%)
May 17, 2021
8.246
8.282
8.157
8.230
1,275,495
-0.01(-0.10%)
May 14, 2021
8.213
8.319
8.197
8.238
1,069,516
+0.05(+0.59%)
May 13, 2021
8.035
8.222
8.019
8.189
1,800,401
+0.20(+2.54%)
May 12, 2021
8.108
8.157
7.978
7.986
2,058,716
-0.06(-0.71%)
May 11, 2021
8.368
8.441
7.994
8.043
3,279,045
-0.46(-5.44%)
May 10, 2021
8.684
8.749
8.489
8.506
1,499,870
-0.17(-1.96%)
May 07, 2021
8.603
8.684
8.587
8.676
618,697
+0.06(+0.75%)
May 06, 2021
8.603
8.627
8.526
8.611
850,688
+0.00(+0.00%)
May 05, 2021
8.627
8.769
8.587
8.611
1,284,043
-0.03(-0.38%)
May 04, 2021
8.806
8.814
8.635
8.644
870,621
-0.15(-1.75%)
May 03, 2021
8.798
8.830
8.741
8.798
755,269
+0.05(+0.56%)
Apr 30, 2021
8.806
8.855
8.733
8.749
1,017,001
-0.08(-0.92%)
Apr 29, 2021
8.879
8.909
8.806
8.830
856,671
+0.01(+0.09%)
Apr 28, 2021
8.790
8.870
8.774
8.822
1,467,817
+0.06(+0.64%)
Apr 27, 2021
8.685
8.782
8.677
8.766
906,415
+0.08(+0.93%)
Apr 26, 2021
8.750
8.779
8.685
8.685
688,077
-0.02(-0.28%)
Apr 23, 2021
8.629
8.758
8.604
8.709
692,948
+0.11(+1.31%)
Apr 22, 2021
8.677
8.725
8.596
8.596
693,932
-0.05(-0.56%)
Apr 21, 2021
8.548
8.653
8.504
8.645
977,991
+0.08(+0.94%)
Apr 20, 2021
8.685
8.766
8.516
8.564
1,334,020
-0.09(-1.03%)
Apr 19, 2021
8.701
8.735
8.604
8.653
1,180,541
-0.05(-0.56%)
Apr 16, 2021
8.709
8.750
8.677
8.701
929,677
+0.04(+0.47%)
Apr 15, 2021
8.709
8.729
8.625
8.661
657,558
+0.00(+0.00%)
Apr 14, 2021
8.766
8.814
8.661
8.661
777,208
-0.07(-0.83%)
Apr 13, 2021
8.677
8.750
8.629
8.733
1,060,776
+0.09(+1.03%)
Apr 12, 2021
8.588
8.677
8.588
8.645
944,824
+0.05(+0.56%)
Apr 09, 2021
8.572
8.623
8.540
8.596
3,945,890
+0.02(+0.28%)
Apr 08, 2021
8.500
8.580
8.410
8.572
1,389,102
+0.10(+1.24%)
Apr 07, 2021
8.475
8.475
8.371
8.467
1,062,188
+0.04(+0.48%)
Apr 06, 2021
8.524
8.548
8.403
8.427
685,398
-0.06(-0.76%)
Apr 05, 2021
8.467
8.516
8.419
8.491
1,343,501
+0.03(+0.38%)
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
.