BRMK

Broadmark Realty Capital Historical Data

Company Name Stock Ticker Symbol Market Type
Broadmark Realty Capital Inc BRMK NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.6789 -9.09% 6.7911 15:15:51
Open Price Low Price High Price Close Price Prev Close
7.15 6.715 7.16 7.47
more quote information »

BRMK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.587.6156.7157.43644,910-0.7889-10.41%
1 Month6.707.706.517.14731,7790.09111.36%
3 Months7.507.706.127.00944,812-0.7089-9.45%
6 Months9.249.266.127.70952,301-2.45-26.5%
1 Year10.6010.726.128.72914,331-3.81-35.93%
3 Years10.9812.815.149.59891,126-4.19-38.15%
5 Years10.9812.815.149.59891,126-4.19-38.15%

BRMK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 08 2022 7.47 0.02 0.27% 7.48 7.615 7.47 839,127
Aug 05 2022 7.45 -0.01 -0.13% 7.43 7.485 7.40 539,075
Aug 04 2022 7.46 0.02 0.27% 7.46 7.50 7.405 493,308
Aug 03 2022 7.44 0.07 0.95% 7.39 7.48 7.36 535,906
Aug 02 2022 7.37 -0.26 -3.41% 7.58 7.59 7.37 817,133
Aug 01 2022 7.63 0.04 0.53% 7.60 7.70 7.492 809,354
Jul 29 2022 7.59 0.09 1.2% 7.50 7.61 7.47 741,646
Jul 28 2022 7.50 0.08 1.08% 7.37 7.50 7.37 738,363
Jul 27 2022 7.42 0.14 1.92% 7.30 7.44 7.29 763,243
Jul 26 2022 7.28 0.11 1.53% 7.17 7.33 7.17 616,647
Jul 25 2022 7.17 0.08 1.13% 7.13 7.20 7.09 469,708
Jul 22 2022 7.09 -0.05 -0.7% 7.16 7.26 7.06 604,958
Jul 21 2022 7.14 0.14 2.0% 7.00 7.14 6.945 557,205
Jul 20 2022 7.00 0.02 0.29% 6.98 7.05 6.94 851,089
Jul 19 2022 6.98 0.23 3.41% 6.79 7.00 6.78 728,055
Jul 18 2022 6.75 0.00 0.0% 6.82 6.84 6.635 1,042,890
Jul 15 2022 6.75 0.17 2.58% 6.69 6.78 6.54 956,473
Jul 14 2022 6.58 -0.17 -2.52% 6.66 6.69 6.51 720,898
Jul 13 2022 6.75 0.05 0.75% 6.66 6.79 6.60 929,377
Jul 12 2022 6.70 -0.02 -0.3% 6.70 6.79 6.66 881,132
Jul 11 2022 6.72 -0.09 -1.32% 6.79 6.83 6.70 707,241
See More Historical Prices »


Your Recent History
NYSE
BRMK
Broadmark ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now