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%)
Mar 02, 2020
8.396
8.462
8.086
8.278
2,100,994
-0.07(-0.80%)
Feb 28, 2020
8.337
8.485
8.093
8.344
1,773,882
-0.31(-3.58%)
Feb 27, 2020
8.684
8.935
8.285
8.654
2,471,070
-0.32(-3.54%)
Feb 26, 2020
9.038
9.163
8.943
8.972
867,072
-0.05(-0.57%)
Feb 25, 2020
9.251
9.265
8.935
9.023
1,154,737
-0.21(-2.30%)
Feb 24, 2020
9.317
9.331
9.214
9.236
922,290
-0.10(-1.10%)
Feb 21, 2020
9.324
9.346
9.280
9.339
548,523
+0.02(+0.24%)
Feb 20, 2020
9.251
9.353
9.236
9.317
711,275
+0.04(+0.40%)
Feb 19, 2020
9.309
9.353
9.236
9.280
826,503
-0.03(-0.32%)
Feb 18, 2020
9.309
9.353
9.309
9.309
661,899
+0.00(+0.00%)
Feb 14, 2020
9.324
9.339
9.273
9.309
431,702
-0.01(-0.16%)
Feb 13, 2020
9.265
9.324
9.207
9.324
987,078
+0.06(+0.63%)
Feb 12, 2020
9.229
9.302
9.221
9.265
858,891
+0.04(+0.40%)
Feb 11, 2020
9.258
9.280
9.207
9.229
578,453
+0.02(+0.24%)
Feb 10, 2020
9.207
9.287
9.181
9.207
763,558
+0.01(+0.16%)
Feb 07, 2020
9.141
9.236
9.126
9.192
748,766
+0.05(+0.56%)
Feb 06, 2020
9.229
9.229
9.141
9.141
1,409,227
-0.07(-0.80%)
Feb 05, 2020
9.170
9.258
9.126
9.214
1,054,665
+0.04(+0.48%)
Feb 04, 2020
9.170
9.207
9.148
9.170
1,947,477
+0.00(+0.00%)
Feb 03, 2020
9.236
9.302
9.148
9.170
1,132,941
-0.04(-0.48%)
Jan 31, 2020
9.280
9.280
9.177
9.214
896,393
-0.11(-1.18%)
Jan 30, 2020
9.273
9.324
9.229
9.324
699,760
+0.04(+0.39%)
Jan 29, 2020
9.295
9.338
9.258
9.287
886,580
+0.01(+0.08%)
Jan 28, 2020
9.258
9.295
9.215
9.280
1,186,914
+0.02(+0.24%)
Jan 27, 2020
9.258
9.266
9.076
9.258
1,052,203
-0.01(-0.08%)
Jan 24, 2020
9.244
9.287
9.222
9.266
937,311
+0.02(+0.24%)
Jan 23, 2020
9.222
9.258
9.142
9.244
988,518
+0.07(+0.71%)
Jan 22, 2020
9.120
9.222
9.120
9.178
759,169
+0.09(+0.96%)
Jan 21, 2020
8.930
9.120
8.930
9.091
1,111,844
+0.17(+1.88%)
Jan 17, 2020
8.857
8.930
8.857
8.923
933,333
+0.07(+0.82%)
Jan 16, 2020
8.857
8.930
8.821
8.850
690,038
+0.01(+0.17%)
Jan 15, 2020
8.930
8.974
8.806
8.835
799,594
-0.04(-0.49%)
Jan 14, 2020
8.865
8.974
8.821
8.879
1,127,951
-0.01(-0.16%)
Jan 13, 2020
8.996
8.996
8.814
8.894
1,661,501
-0.12(-1.29%)
Jan 10, 2020
9.105
9.113
8.675
9.010
2,121,125
-0.22(-2.37%)
Jan 09, 2020
9.251
9.295
9.185
9.229
852,538
+0.01(+0.08%)
Jan 08, 2020
9.222
9.258
9.204
9.222
917,465
-0.03(-0.32%)
Jan 07, 2020
9.258
9.287
9.200
9.251
1,358,163
+0.02(+0.24%)
Jan 06, 2020
9.193
9.236
9.142
9.229
1,244,989
+0.04(+0.48%)
Jan 03, 2020
9.164
9.215
9.076
9.185
1,659,671
-0.02(-0.24%)
Jan 02, 2020
9.287
9.295
9.164
9.207
709,403
-0.09(-0.94%)
Dec 31, 2019
9.280
9.295
9.171
9.295
932,647
+0.04(+0.39%)
Dec 30, 2019
9.222
9.287
9.134
9.258
951,095
+0.09(+1.03%)
Dec 27, 2019
9.127
9.200
9.113
9.164
613,898
+0.03(+0.32%)
Dec 26, 2019
9.019
9.135
9.019
9.135
890,959
+0.09(+1.04%)
Dec 24, 2019
9.012
9.070
9.005
9.041
609,744
+0.04(+0.40%)
Dec 23, 2019
8.990
9.026
8.954
9.005
1,287,988
+0.02(+0.24%)
Dec 20, 2019
8.940
8.990
8.824
8.983
3,568,589
+0.06(+0.73%)
Dec 19, 2019
8.737
8.940
8.716
8.918
3,610,254
+0.17(+1.98%)
Dec 18, 2019
8.709
8.745
8.644
8.745
3,708,514
+0.04(+0.50%)
Dec 17, 2019
8.420
8.701
8.420
8.701
4,161,268
+0.28(+3.34%)
Dec 16, 2019
8.701
8.721
8.362
8.420
5,535,416
-0.22(-2.51%)
Dec 13, 2019
8.550
8.701
8.550
8.636
1,477,345
+0.06(+0.76%)
Dec 12, 2019
8.629
8.774
8.557
8.571
1,994,042
+0.00(+0.00%)
Dec 11, 2019
8.737
8.900
8.535
8.571
3,185,369
-0.16(-1.82%)
Dec 10, 2019
9.099
9.207
8.723
8.730
3,794,353
-0.26(-2.89%)
Dec 09, 2019
8.795
8.990
8.759
8.990
3,145,291
+0.29(+3.32%)
Dec 06, 2019
8.557
8.701
8.543
8.701
3,281,512
+0.22(+2.55%)
Dec 05, 2019
8.326
8.485
8.326
8.485
2,379,788
+0.21(+2.53%)
Dec 04, 2019
8.232
8.340
8.218
8.275
1,753,662
+0.05(+0.61%)
Dec 03, 2019
8.167
8.225
8.145
8.225
1,274,527
+0.03(+0.35%)
Dec 02, 2019
8.160
8.203
8.095
8.196
3,264,149
+0.14(+1.70%)
Nov 29, 2019
8.073
8.073
8.001
8.059
269,904
+0.02(+0.27%)
Nov 27, 2019
8.030
8.059
7.979
8.037
769,831
+0.02(+0.27%)
Nov 26, 2019
8.088
8.088
7.958
8.015
1,439,111
-0.03(-0.36%)
Nov 25, 2019
8.196
8.196
7.979
8.044
963,107
+0.11(+1.36%)
Nov 22, 2019
7.914
7.950
7.893
7.936
1,755,697
+0.06(+0.73%)
Nov 21, 2019
7.878
7.914
7.842
7.878
1,449,166
+0.00(+0.00%)
Nov 20, 2019
7.885
7.936
7.835
7.878
930,548
+0.00(+0.00%)
Nov 19, 2019
7.907
7.929
7.836
7.878
736,610
-0.01(-0.18%)
Nov 18, 2019
7.929
8.008
7.777
7.893
1,120,404
-0.01(-0.18%)
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
.