Broadmark Realty Capital Inc (BRMK) Historical Stock Data
6.82 ↑0.00 (0.00%)
As of Market Close on July 1st, 2022.
Historical Data
In the past 30 trading days, BRMK is down -0.23% a day on average. There have been 15 days where Broadmark Realty Capital Inc closed green and 15 days where BRMK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 6.68 | 6.82 | ↑$0.14 (2.10%) | 6.66 | 6.83 | 770.62K |
| 2022-06-30 | 6.61 | 6.71 | ↑$0.10 (1.51%) | 6.59 | 6.76 | 567.80K |
| 2022-06-29 | 6.77 | 6.71 | ↓$0.06 (-0.89%) | 6.66 | 6.77 | 536.43K |
| 2022-06-28 | 6.95 | 6.84 | ↓$0.11 (-1.58%) | 6.83 | 7.00 | 814.83K |
| 2022-06-27 | 7.04 | 6.92 | ↓$0.12 (-1.70%) | 6.88 | 7.06 | 1.18M |
| 2022-06-24 | 6.85 | 7.01 | ↑$0.16 (2.34%) | 6.83 | 7.01 | 1.91M |
| 2022-06-23 | 6.68 | 6.80 | ↑$0.12 (1.80%) | 6.68 | 6.86 | 0.95M |
| 2022-06-22 | 6.58 | 6.68 | ↑$0.10 (1.52%) | 6.58 | 6.74 | 1.03M |
| 2022-06-21 | 6.60 | 6.61 | ↑$0.01 (0.15%) | 6.52 | 6.67 | 1.16M |
| 2022-06-17 | 6.32 | 6.50 | ↑$0.18 (2.85%) | 6.28 | 6.51 | 1.61M |
| 2022-06-16 | 6.34 | 6.20 | ↓$0.14 (-2.21%) | 6.12 | 6.41 | 1.49M |
| 2022-06-15 | 6.33 | 6.44 | ↑$0.11 (1.74%) | 6.25 | 6.53 | 1.31M |
| 2022-06-14 | 6.45 | 6.27 | ↓$0.18 (-2.79%) | 6.20 | 6.46 | 1.61M |
| 2022-06-13 | 6.83 | 6.44 | ↓$0.39 (-5.71%) | 6.39 | 6.85 | 1.51M |
| 2022-06-10 | 7.06 | 6.96 | ↓$0.10 (-1.42%) | 6.90 | 7.07 | 816.15K |
| 2022-06-09 | 7.26 | 7.10 | ↓$0.16 (-2.20%) | 7.10 | 7.29 | 1.02M |
| 2022-06-08 | 7.40 | 7.28 | ↓$0.12 (-1.62%) | 7.21 | 7.42 | 1M |
| 2022-06-07 | 7.29 | 7.41 | ↑$0.12 (1.65%) | 7.23 | 7.41 | 1.03M |
| 2022-06-06 | 7.47 | 7.35 | ↓$0.12 (-1.61%) | 7.33 | 7.49 | 557.57K |
| 2022-06-03 | 7.40 | 7.41 | ↑$0.01 (0.14%) | 7.33 | 7.48 | 0.90M |
| 2022-06-02 | 7.35 | 7.45 | ↑$0.10 (1.36%) | 7.25 | 7.45 | 0.98M |
| 2022-06-01 | 7.39 | 7.32 | ↓$0.07 (-0.95%) | 7.23 | 7.40 | 860.82K |
| 2022-05-31 | 7.40 | 7.39 | ↓$0.01 (-0.14%) | 7.31 | 7.42 | 1.36M |
| 2022-05-27 | 7.41 | 7.43 | ↑$0.02 (0.27%) | 7.35 | 7.46 | 1.12M |
| 2022-05-26 | 7.37 | 7.45 | ↑$0.08 (1.09%) | 7.33 | 7.49 | 826.02K |
| 2022-05-25 | 7.33 | 7.32 | ↓$0.01 (-0.14%) | 7.27 | 7.36 | 789.26K |
| 2022-05-24 | 7.32 | 7.32 | ↑$0.00 (0.00%) | 7.14 | 7.34 | 1.24M |
| 2022-05-23 | 7.17 | 7.26 | ↑$0.09 (1.26%) | 7.11 | 7.30 | 1.23M |
| 2022-05-20 | 7.22 | 7.12 | ↓$0.10 (-1.39%) | 7.00 | 7.22 | 0.90M |
| 2022-05-19 | 7.30 | 7.14 | ↓$0.16 (-2.19%) | 7.13 | 7.33 | 1.17M |
Create an account or log in to view more rows.
$BRMK Exciting times ahead people.
$BRMK bear trap?
$BRMK Who else bought the dip on Friday?
$BRMK in it to win it
$BRMK it's going down??
$BRMK take what we can get
$BRMK money comes and goes but your story stays with you the rest of your life. Apes for life ??
$BRMK search and destroy bears!!
$BRMK Short again!! 😀 😀