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 (%)
Aug 31, 2021
8.768
8.818
8.734
8.759
592,283
-0.01(-0.10%)
Aug 30, 2021
8.851
8.859
8.734
8.768
718,820
-0.06(-0.66%)
Aug 27, 2021
8.718
8.843
8.718
8.826
768,046
+0.11(+1.23%)
Aug 26, 2021
8.851
8.876
8.710
8.718
526,554
-0.10(-1.13%)
Aug 25, 2021
8.776
8.872
8.702
8.818
970,411
+0.08(+0.95%)
Aug 24, 2021
8.718
8.760
8.685
8.735
1,111,114
+0.02(+0.29%)
Aug 23, 2021
8.768
8.826
8.681
8.710
1,469,761
-0.05(-0.57%)
Aug 20, 2021
8.602
8.776
8.569
8.760
810,934
+0.12(+1.44%)
Aug 19, 2021
8.611
8.669
8.561
8.636
1,126,903
-0.02(-0.29%)
Aug 18, 2021
8.677
8.793
8.660
8.660
880,246
-0.02(-0.19%)
Aug 17, 2021
8.652
8.694
8.602
8.677
744,466
-0.04(-0.47%)
Aug 16, 2021
8.694
8.743
8.622
8.718
578,361
+0.02(+0.29%)
Aug 13, 2021
8.677
8.752
8.644
8.694
840,229
+0.06(+0.67%)
Aug 12, 2021
8.644
8.677
8.594
8.636
625,950
-0.01(-0.10%)
Aug 11, 2021
8.627
8.652
8.536
8.644
949,187
+0.02(+0.29%)
Aug 10, 2021
8.735
8.743
8.569
8.619
1,288,006
-0.16(-1.79%)
Aug 09, 2021
8.776
8.785
8.722
8.776
1,283,518
+0.01(+0.09%)
Aug 06, 2021
8.776
8.851
8.748
8.768
761,047
+0.00(+0.00%)
Aug 05, 2021
8.743
8.826
8.715
8.768
1,081,842
+0.08(+0.95%)
Aug 04, 2021
8.561
8.710
8.520
8.685
1,580,643
+0.07(+0.77%)
Aug 03, 2021
8.644
8.644
8.520
8.619
559,500
+0.03(+0.39%)
Aug 02, 2021
8.660
8.727
8.578
8.586
841,262
+0.00(+0.00%)
Jul 30, 2021
8.652
8.728
8.586
8.586
600,111
-0.09(-1.05%)
Jul 29, 2021
8.694
8.735
8.669
8.677
475,526
+0.03(+0.38%)
Jul 28, 2021
8.636
8.701
8.562
8.644
545,340
+0.05(+0.57%)
Jul 27, 2021
8.619
8.619
8.521
8.595
479,141
-0.02(-0.29%)
Jul 26, 2021
8.586
8.693
8.545
8.619
705,737
+0.07(+0.87%)
Jul 23, 2021
8.545
8.570
8.500
8.545
448,143
+0.07(+0.78%)
Jul 22, 2021
8.578
8.599
8.455
8.479
568,752
-0.11(-1.25%)
Jul 21, 2021
8.504
8.644
8.504
8.586
724,231
+0.12(+1.46%)
Jul 20, 2021
8.389
8.570
8.356
8.463
1,148,478
+0.11(+1.28%)
Jul 19, 2021
8.537
8.562
8.315
8.356
1,600,235
-0.21(-2.40%)
Jul 16, 2021
8.595
8.660
8.537
8.562
839,320
+0.03(+0.39%)
Jul 15, 2021
8.512
8.578
8.438
8.529
732,755
+0.04(+0.48%)
Jul 14, 2021
8.553
8.611
8.479
8.488
881,862
-0.04(-0.48%)
Jul 13, 2021
8.734
8.734
8.512
8.529
731,283
-0.22(-2.54%)
Jul 12, 2021
8.669
8.767
8.636
8.751
535,099
+0.04(+0.47%)
Jul 09, 2021
8.553
8.710
8.521
8.710
689,003
+0.21(+2.52%)
Jul 08, 2021
8.512
8.590
8.438
8.496
816,057
-0.07(-0.86%)
Jul 07, 2021
8.652
8.677
8.570
8.570
701,667
-0.08(-0.95%)
Jul 06, 2021
8.718
8.734
8.578
8.652
643,277
-0.07(-0.75%)
Jul 02, 2021
8.767
8.784
8.718
8.718
436,216
-0.07(-0.75%)
Jul 01, 2021
8.734
8.800
8.701
8.784
518,982
+0.07(+0.85%)
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%)
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
.