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
)
4.820
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 31, 2022
6.618
6.636
6.537
6.609
1,522,721
-0.04(-0.54%)
May 27, 2022
6.627
6.671
6.573
6.645
1,270,447
+0.04(+0.68%)
May 26, 2022
6.529
6.635
6.494
6.600
942,964
+0.12(+1.78%)
May 25, 2022
6.494
6.520
6.440
6.485
955,376
+0.00(+0.00%)
May 24, 2022
6.485
6.502
6.325
6.485
1,411,401
+0.05(+0.83%)
May 23, 2022
6.352
6.467
6.299
6.431
1,393,413
+0.12(+1.97%)
May 20, 2022
6.396
6.396
6.201
6.307
1,018,056
-0.02(-0.28%)
May 19, 2022
6.467
6.494
6.316
6.325
1,412,248
-0.18(-2.72%)
May 18, 2022
6.680
6.715
6.471
6.502
1,195,904
-0.20(-3.04%)
May 17, 2022
6.644
6.755
6.609
6.706
941,922
+0.13(+2.02%)
May 16, 2022
6.556
6.675
6.538
6.573
1,210,388
+0.00(+0.00%)
May 13, 2022
6.467
6.595
6.423
6.573
1,116,917
+0.16(+2.49%)
May 12, 2022
6.378
6.423
6.254
6.414
1,404,540
+0.03(+0.42%)
May 11, 2022
6.334
6.556
6.299
6.387
1,318,574
+0.04(+0.70%)
May 10, 2022
6.662
6.680
6.192
6.343
2,080,496
-0.44(-6.53%)
May 09, 2022
6.954
6.954
6.742
6.786
1,334,815
-0.22(-3.16%)
May 06, 2022
7.016
7.105
6.945
7.007
809,321
-0.05(-0.75%)
May 05, 2022
7.176
7.176
7.016
7.060
940,377
-0.15(-2.09%)
May 04, 2022
7.096
7.211
6.916
7.211
1,140,433
+0.09(+1.24%)
May 03, 2022
6.954
7.154
6.945
7.122
1,041,190
+0.19(+2.68%)
May 02, 2022
6.936
6.998
6.839
6.936
1,313,424
+0.02(+0.26%)
Apr 29, 2022
7.114
7.140
6.901
6.919
1,128,590
-0.19(-2.62%)
Apr 28, 2022
7.052
7.131
6.963
7.105
665,817
+0.11(+1.52%)
Apr 27, 2022
7.060
7.086
6.981
6.998
880,033
-0.01(-0.13%)
Apr 26, 2022
7.148
7.174
6.998
7.007
1,134,321
-0.17(-2.33%)
Apr 25, 2022
7.157
7.178
7.016
7.174
979,439
-0.01(-0.12%)
Apr 22, 2022
7.306
7.323
7.165
7.183
657,127
-0.12(-1.68%)
Apr 21, 2022
7.420
7.459
7.279
7.306
694,891
-0.07(-0.95%)
Apr 20, 2022
7.227
7.429
7.227
7.376
679,621
+0.15(+2.07%)
Apr 19, 2022
7.376
7.420
7.214
7.227
1,357,445
-0.16(-2.14%)
Apr 18, 2022
7.464
7.508
7.367
7.385
620,831
-0.10(-1.29%)
Apr 14, 2022
7.402
7.508
7.385
7.481
698,212
+0.08(+1.07%)
Apr 13, 2022
7.297
7.420
7.297
7.402
629,949
+0.08(+1.08%)
Apr 12, 2022
7.358
7.420
7.284
7.323
733,552
-0.01(-0.12%)
Apr 11, 2022
7.332
7.438
7.315
7.332
795,705
+0.00(+0.00%)
Apr 08, 2022
7.323
7.416
7.279
7.332
1,039,643
+0.01(+0.12%)
Apr 07, 2022
7.464
7.508
7.279
7.323
1,066,730
-0.11(-1.42%)
Apr 06, 2022
7.490
7.517
7.394
7.429
796,521
-0.07(-0.94%)
Apr 05, 2022
7.631
7.692
7.486
7.499
506,867
-0.12(-1.61%)
Apr 04, 2022
7.710
7.710
7.477
7.622
858,960
-0.04(-0.57%)
Apr 01, 2022
7.657
7.705
7.565
7.666
855,936
+0.07(+0.92%)
Mar 31, 2022
7.622
7.657
7.569
7.596
998,284
+0.02(+0.23%)
Mar 30, 2022
7.762
7.762
7.543
7.578
910,019
-0.18(-2.27%)
Mar 29, 2022
7.553
7.762
7.544
7.754
1,204,681
+0.27(+3.61%)
Mar 28, 2022
7.562
7.571
7.449
7.484
999,506
-0.04(-0.58%)
Mar 25, 2022
7.396
7.536
7.373
7.527
898,400
+0.15(+2.01%)
Mar 24, 2022
7.362
7.392
7.283
7.379
573,891
+0.06(+0.83%)
Mar 23, 2022
7.335
7.405
7.270
7.318
883,327
-0.03(-0.36%)
Mar 22, 2022
7.327
7.410
7.292
7.344
656,133
+0.07(+0.96%)
Mar 21, 2022
7.396
7.423
7.248
7.274
943,887
-0.10(-1.42%)
Mar 18, 2022
7.353
7.396
7.292
7.379
2,015,126
+0.03(+0.47%)
Mar 17, 2022
7.257
7.362
7.222
7.344
739,095
+0.04(+0.60%)
Mar 16, 2022
7.240
7.309
7.187
7.301
1,058,706
+0.15(+2.07%)
Mar 15, 2022
7.187
7.231
7.083
7.153
1,078,327
+0.05(+0.74%)
Mar 14, 2022
7.240
7.279
7.074
7.100
1,186,552
-0.07(-0.97%)
Mar 11, 2022
7.205
7.248
7.157
7.170
585,832
-0.02(-0.24%)
Mar 10, 2022
7.100
7.187
7.074
7.187
659,970
-0.01(-0.12%)
Mar 09, 2022
7.257
7.309
7.179
7.196
777,381
+0.03(+0.49%)
Mar 08, 2022
6.874
7.222
6.865
7.161
1,481,801
+0.30(+4.31%)
Mar 07, 2022
7.022
7.031
6.848
6.865
2,218,149
-0.17(-2.48%)
Mar 04, 2022
7.100
7.135
6.996
7.039
1,195,179
-0.12(-1.70%)
Mar 03, 2022
7.240
7.257
7.135
7.161
922,145
-0.09(-1.20%)
Mar 02, 2022
7.283
7.318
7.179
7.248
1,233,050
-0.05(-0.72%)
Mar 01, 2022
7.318
7.353
6.991
7.301
2,983,778
-0.24(-3.23%)
Feb 28, 2022
7.423
7.558
7.379
7.545
1,852,259
+0.10(+1.29%)
Feb 25, 2022
7.414
7.475
7.391
7.449
1,747,361
+0.07(+0.94%)
Feb 24, 2022
7.120
7.405
7.042
7.379
1,669,385
+0.08(+1.07%)
Feb 23, 2022
7.569
7.578
7.301
7.301
1,609,759
-0.21(-2.76%)
Feb 22, 2022
7.733
7.733
7.474
7.509
1,982,555
-0.25(-3.23%)
Feb 18, 2022
7.759
0
+0.05(+0.67%)
Feb 17, 2022
7.768
7.794
7.677
7.707
1,072,081
-0.10(-1.33%)
Feb 16, 2022
7.828
7.863
7.755
7.811
687,483
+0.01(+0.11%)
Feb 15, 2022
7.733
7.811
7.724
7.802
829,233
+0.10(+1.35%)
Feb 14, 2022
7.742
7.759
7.643
7.699
1,017,345
-0.04(-0.56%)
Feb 11, 2022
7.785
7.891
7.707
7.742
1,007,002
-0.04(-0.56%)
Feb 10, 2022
7.820
7.941
7.742
7.785
1,233,484
-0.10(-1.31%)
Feb 09, 2022
7.984
8.001
7.832
7.889
1,187,596
-0.03(-0.44%)
Feb 08, 2022
7.794
7.923
7.788
7.923
1,238,926
+0.11(+1.44%)
Feb 07, 2022
7.863
7.958
7.794
7.811
862,955
-0.05(-0.66%)
Feb 04, 2022
7.932
7.932
7.794
7.863
938,036
-0.06(-0.76%)
Feb 03, 2022
8.001
7.897
7.923
779,840
-0.10(-1.29%)
Feb 02, 2022
8.036
8.079
7.923
8.027
1,107,860
+0.00(+0.00%)
Feb 01, 2022
8.088
8.105
7.935
8.027
958,828
-0.08(-0.96%)
Jan 31, 2022
7.941
8.105
8.105
903,056
+0.16(+1.96%)
Jan 28, 2022
7.863
7.941
7.759
7.949
1,111,592
+0.05(+0.66%)
Jan 27, 2022
8.000
8.069
7.855
7.897
1,043,941
-0.07(-0.86%)
Jan 26, 2022
8.172
8.249
7.945
7.966
1,507,687
-0.12(-1.48%)
Jan 25, 2022
7.795
8.129
7.739
8.086
1,435,181
+0.21(+2.72%)
Jan 24, 2022
7.889
7.940
7.610
7.872
2,249,656
-0.14(-1.71%)
Jan 21, 2022
7.992
8.112
7.976
8.009
1,576,761
-0.01(-0.11%)
Jan 20, 2022
8.215
8.246
8.009
8.018
912,940
-0.18(-2.20%)
Jan 19, 2022
8.335
8.335
8.180
8.198
831,024
-0.12(-1.44%)
Jan 18, 2022
8.395
8.403
8.283
8.318
1,031,672
-0.08(-0.92%)
Jan 14, 2022
8.395
0
+0.06(+0.72%)
Jan 13, 2022
8.403
8.421
8.318
8.335
1,033,732
-0.04(-0.51%)
Jan 12, 2022
8.378
8.446
8.309
8.378
618,083
+0.01(+0.10%)
Jan 11, 2022
8.395
8.403
8.300
8.369
861,345
+0.00(+0.00%)
Jan 10, 2022
8.386
8.421
8.300
8.369
888,918
+0.00(+0.00%)
Jan 07, 2022
8.292
8.378
8.266
8.369
709,515
+0.06(+0.72%)
Jan 06, 2022
8.232
8.309
8.180
8.309
1,183,134
+0.14(+1.68%)
Jan 05, 2022
8.266
8.360
8.155
8.172
1,208,858
-0.08(-0.94%)
Jan 04, 2022
8.275
8.386
8.240
8.249
1,333,194
-0.03(-0.41%)
Jan 03, 2022
8.146
8.309
8.146
8.283
1,248,503
+0.20(+2.44%)
Dec 31, 2021
8.112
8.155
8.035
8.086
1,296,250
-0.01(-0.11%)
Dec 30, 2021
8.172
8.249
8.082
8.095
1,223,440
-0.08(-0.94%)
Dec 29, 2021
8.214
8.214
8.129
8.172
988,421
-0.03(-0.41%)
Dec 28, 2021
8.265
8.334
8.206
8.206
1,340,578
-0.05(-0.62%)
Dec 27, 2021
8.155
8.257
8.061
8.257
1,369,035
+0.15(+1.89%)
Dec 23, 2021
7.976
8.138
7.955
8.104
1,240,156
+0.15(+1.93%)
Dec 22, 2021
7.959
7.985
7.899
7.951
1,297,673
-0.02(-0.21%)
Dec 21, 2021
7.797
7.968
7.746
7.968
1,630,399
+0.26(+3.43%)
Dec 20, 2021
7.823
7.908
7.533
7.704
2,662,306
-0.24(-3.00%)
Dec 17, 2021
7.993
7.993
7.814
7.942
4,586,485
-0.01(-0.11%)
Dec 16, 2021
8.104
8.146
7.908
7.951
1,466,100
-0.10(-1.27%)
Dec 15, 2021
7.968
8.053
7.857
8.053
1,729,164
+0.10(+1.28%)
Dec 14, 2021
8.172
8.197
7.925
7.951
1,559,324
-0.20(-2.51%)
Dec 13, 2021
8.002
8.227
7.951
8.155
1,586,074
+0.17(+2.13%)
Dec 10, 2021
8.104
8.117
7.959
7.985
1,176,584
-0.09(-1.16%)
Dec 09, 2021
8.155
8.155
8.044
8.078
812,870
-0.08(-0.94%)
Dec 08, 2021
8.061
8.197
8.036
8.155
1,280,562
+0.11(+1.38%)
Dec 07, 2021
8.061
8.087
7.934
8.044
1,403,607
+0.09(+1.18%)
Dec 06, 2021
7.746
7.959
7.729
7.951
1,512,833
+0.26(+3.43%)
Dec 03, 2021
7.789
7.806
7.653
7.687
988,420
-0.08(-0.99%)
Dec 02, 2021
7.670
7.797
7.619
7.763
1,472,197
+0.11(+1.45%)
Dec 01, 2021
7.780
7.925
7.644
7.653
1,758,057
-0.01(-0.11%)
Nov 30, 2021
7.874
7.874
7.661
7.661
2,095,745
-0.23(-2.91%)
Nov 29, 2021
8.129
8.147
7.874
7.891
1,698,795
-0.18(-2.22%)
Nov 26, 2021
8.196
8.196
7.905
8.070
1,356,286
-0.18(-2.15%)
Nov 24, 2021
8.256
8.289
8.181
8.247
767,405
-0.04(-0.51%)
Nov 23, 2021
8.315
8.340
8.239
8.289
1,071,784
-0.01(-0.10%)
Nov 22, 2021
8.273
8.315
8.137
8.298
1,256,453
+0.06(+0.72%)
Nov 19, 2021
8.289
8.298
8.213
8.239
1,039,166
-0.07(-0.81%)
Nov 18, 2021
8.425
8.336
8.273
8.306
1,994,227
-0.12(-1.40%)
Nov 17, 2021
8.450
8.450
8.374
8.425
1,126,367
-0.03(-0.40%)
Nov 16, 2021
8.484
8.509
8.425
8.458
1,216,596
-0.03(-0.30%)
Nov 15, 2021
8.568
8.568
8.458
8.484
1,001,331
-0.04(-0.50%)
Nov 12, 2021
8.644
8.682
8.518
8.526
700,572
-0.12(-1.37%)
Nov 11, 2021
8.670
8.695
8.602
8.644
563,236
+0.00(+0.00%)
Nov 10, 2021
8.687
8.644
614,512
-0.03(-0.39%)
Nov 09, 2021
8.720
8.788
8.577
8.678
1,043,285
-0.16(-1.82%)
Nov 08, 2021
8.830
8.839
8.780
8.839
458,443
+0.02(+0.19%)
Nov 05, 2021
8.771
8.864
8.763
8.822
879,044
+0.10(+1.16%)
Nov 04, 2021
8.746
8.805
8.687
8.720
467,199
-0.03(-0.29%)
Nov 03, 2021
8.661
8.788
8.649
8.746
649,198
+0.08(+0.88%)
Nov 02, 2021
8.771
8.771
8.632
8.670
525,096
-0.12(-1.35%)
Nov 01, 2021
8.746
8.805
8.737
8.788
678,317
+0.07(+0.78%)
Oct 29, 2021
8.712
8.737
8.695
8.720
578,531
-0.01(-0.10%)
Oct 28, 2021
8.661
8.737
8.615
8.729
510,264
+0.07(+0.78%)
Oct 27, 2021
8.754
8.762
8.661
8.661
592,450
-0.10(-1.15%)
Oct 26, 2021
8.770
8.762
672,030
+0.00(+0.00%)
Oct 25, 2021
8.712
8.779
8.703
8.762
733,498
+0.06(+0.68%)
Oct 22, 2021
8.737
8.754
8.695
8.703
674,018
-0.03(-0.38%)
Oct 21, 2021
8.678
8.762
8.678
8.737
466,934
+0.04(+0.48%)
Oct 20, 2021
8.602
8.745
8.569
8.695
962,356
+0.11(+1.27%)
Oct 19, 2021
8.586
8.611
8.552
8.586
698,679
+0.00(+0.00%)
Oct 18, 2021
8.577
8.653
8.535
8.586
742,288
-0.01(-0.10%)
Oct 15, 2021
8.477
8.628
8.460
8.594
1,356,311
+0.16(+1.89%)
Oct 14, 2021
8.384
8.468
8.384
8.435
841,546
+0.06(+0.70%)
Oct 13, 2021
8.334
8.401
8.292
8.376
774,671
+0.02(+0.20%)
Oct 12, 2021
8.401
8.409
8.325
8.359
915,631
-0.03(-0.40%)
Oct 11, 2021
8.418
8.451
8.393
8.393
566,516
-0.02(-0.20%)
Oct 08, 2021
8.384
8.468
8.376
8.409
433,966
+0.03(+0.30%)
Oct 07, 2021
8.384
8.460
8.376
8.384
817,300
+0.01(+0.10%)
Oct 06, 2021
8.376
8.384
8.275
8.376
684,017
-0.01(-0.10%)
Oct 05, 2021
8.401
8.443
8.376
8.384
492,131
-0.03(-0.30%)
Oct 04, 2021
8.393
8.457
8.393
8.409
646,461
+0.02(+0.20%)
Oct 01, 2021
8.275
8.435
8.275
8.393
852,476
+0.12(+1.42%)
Sep 30, 2021
8.393
8.422
8.267
8.275
1,196,670
-0.09(-1.10%)
Sep 29, 2021
8.401
8.456
8.351
8.367
981,045
-0.03(-0.30%)
Sep 28, 2021
8.509
8.509
8.384
8.393
1,027,990
-0.08(-0.98%)
Sep 27, 2021
8.459
8.584
8.459
8.476
907,274
+0.02(+0.20%)
Sep 24, 2021
8.459
8.493
8.426
8.459
908,323
-0.03(-0.29%)
Sep 23, 2021
8.501
8.543
8.459
8.484
722,390
+0.05(+0.59%)
Sep 22, 2021
8.459
8.518
8.418
8.434
634,279
+0.01(+0.10%)
Sep 21, 2021
8.484
8.501
8.386
8.426
747,146
-0.01(-0.10%)
Sep 20, 2021
8.443
8.478
8.334
8.434
1,181,668
-0.07(-0.78%)
Sep 17, 2021
8.543
8.568
8.480
8.501
1,719,771
-0.03(-0.29%)
Sep 16, 2021
8.518
8.568
8.493
8.526
669,074
+0.01(+0.10%)
Sep 15, 2021
8.484
8.543
8.458
8.518
700,568
+0.08(+0.89%)
Sep 14, 2021
8.593
8.613
8.434
8.443
1,194,459
-0.15(-1.75%)
Sep 13, 2021
8.601
8.651
8.568
8.593
624,930
+0.02(+0.19%)
Sep 10, 2021
8.643
8.668
8.559
8.576
708,418
-0.02(-0.19%)
Sep 09, 2021
8.593
8.655
8.563
8.593
745,875
-0.01(-0.10%)
Sep 08, 2021
8.668
8.709
8.576
8.601
959,131
-0.07(-0.77%)
Sep 07, 2021
8.768
8.768
8.668
8.668
813,093
-0.10(-1.14%)
Sep 03, 2021
8.726
8.768
8.680
8.768
595,591
+0.03(+0.38%)
Sep 02, 2021
8.826
8.826
8.726
8.734
573,214
-0.08(-0.85%)
Sep 01, 2021
8.759
8.851
8.718
8.809
666,702
+0.05(+0.57%)
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
.