Broadmark Realty Capital Inc (BRMK) Historical Stock Data

4.83 ↑0.01 (0.21%)
As of May 30, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, BRMK is up 0.19% a day on average. There have been 17 days where Broadmark Realty Capital Inc closed green and 13 days where BRMK closed red.

DateOpenCloseChangeLowHighVolume
2023-05-304.954.82↓$0.13 (-2.63%)4.824.954.46M
2023-05-264.834.95↑$0.12 (2.48%)4.804.97756K
2023-05-254.924.83↓$0.09 (-1.83%)4.794.920.95M
2023-05-244.954.92↓$0.03 (-0.61%)4.834.95776.60K
2023-05-234.924.98↑$0.06 (1.22%)4.925.152.07M
2023-05-224.905.00↑$0.10 (2.04%)4.905.011.39M
2023-05-194.994.92↓$0.07 (-1.40%)4.915.021.42M
2023-05-184.884.95↑$0.07 (1.43%)4.884.961.71M
2023-05-174.754.90↑$0.15 (3.16%)4.754.910.99M
2023-05-164.824.77↓$0.05 (-1.04%)4.764.83362.57K
2023-05-154.754.82↑$0.07 (1.47%)4.754.86746.06K
2023-05-124.744.73↓$0.01 (-0.21%)4.714.78635.84K
2023-05-114.704.74↑$0.04 (0.85%)4.674.75564.58K
2023-05-104.804.75↓$0.05 (-1.04%)4.684.830.91M
2023-05-094.824.68↓$0.14 (-2.90%)4.614.82712.57K
2023-05-084.844.88↑$0.04 (0.83%)4.834.91619.13K
2023-05-054.754.85↑$0.10 (2.11%)4.734.86826.52K
2023-05-044.774.64↓$0.13 (-2.73%)4.634.791.27M
2023-05-034.854.79↓$0.06 (-1.24%)4.784.931.93M
2023-05-024.844.84↑$0.00 (0.00%)4.614.851.21M
2023-05-014.904.85↓$0.05 (-1.02%)4.844.94875.26K
2023-04-284.864.91↑$0.05 (1.03%)4.864.950.92M
2023-04-274.744.86↑$0.12 (2.53%)4.744.87719.45K
2023-04-264.684.78↑$0.10 (2.14%)4.674.84663.19K
2023-04-254.794.72↓$0.07 (-1.46%)4.694.82618.94K
2023-04-244.764.81↑$0.05 (1.05%)4.704.83712.30K
2023-04-214.774.77↑$0.00 (0.00%)4.724.79488.07K
2023-04-204.754.79↑$0.04 (0.84%)4.744.80531.56K
2023-04-194.644.76↑$0.12 (2.59%)4.644.80409.19K
2023-04-184.794.70↓$0.09 (-1.88%)4.674.79639.15K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

wsb_pro

$BRMK always with good potential for a long term Hodl

0 Like Report
BretJohns

$BRMK The best investment you can make is an investment in yourself or another person

0 Like Report