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.

DateOpenCloseChangeLowHighVolume
2022-07-016.686.82↑$0.14 (2.10%)6.666.83770.62K
2022-06-306.616.71↑$0.10 (1.51%)6.596.76567.80K
2022-06-296.776.71↓$0.06 (-0.89%)6.666.77536.43K
2022-06-286.956.84↓$0.11 (-1.58%)6.837.00814.83K
2022-06-277.046.92↓$0.12 (-1.70%)6.887.061.18M
2022-06-246.857.01↑$0.16 (2.34%)6.837.011.91M
2022-06-236.686.80↑$0.12 (1.80%)6.686.860.95M
2022-06-226.586.68↑$0.10 (1.52%)6.586.741.03M
2022-06-216.606.61↑$0.01 (0.15%)6.526.671.16M
2022-06-176.326.50↑$0.18 (2.85%)6.286.511.61M
2022-06-166.346.20↓$0.14 (-2.21%)6.126.411.49M
2022-06-156.336.44↑$0.11 (1.74%)6.256.531.31M
2022-06-146.456.27↓$0.18 (-2.79%)6.206.461.61M
2022-06-136.836.44↓$0.39 (-5.71%)6.396.851.51M
2022-06-107.066.96↓$0.10 (-1.42%)6.907.07816.15K
2022-06-097.267.10↓$0.16 (-2.20%)7.107.291.02M
2022-06-087.407.28↓$0.12 (-1.62%)7.217.421M
2022-06-077.297.41↑$0.12 (1.65%)7.237.411.03M
2022-06-067.477.35↓$0.12 (-1.61%)7.337.49557.57K
2022-06-037.407.41↑$0.01 (0.14%)7.337.480.90M
2022-06-027.357.45↑$0.10 (1.36%)7.257.450.98M
2022-06-017.397.32↓$0.07 (-0.95%)7.237.40860.82K
2022-05-317.407.39↓$0.01 (-0.14%)7.317.421.36M
2022-05-277.417.43↑$0.02 (0.27%)7.357.461.12M
2022-05-267.377.45↑$0.08 (1.09%)7.337.49826.02K
2022-05-257.337.32↓$0.01 (-0.14%)7.277.36789.26K
2022-05-247.327.32↑$0.00 (0.00%)7.147.341.24M
2022-05-237.177.26↑$0.09 (1.26%)7.117.301.23M
2022-05-207.227.12↓$0.10 (-1.39%)7.007.220.90M
2022-05-197.307.14↓$0.16 (-2.19%)7.137.331.17M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$BRMK Exciting times ahead people.

0 Like Report
micmic

$BRMK in it to win it

0 Like Report
activerunningtrade

$BRMK money comes and goes but your story stays with you the rest of your life. Apes for life ??

0 Like Report
glaglewd

$BRMK Short again!! 😀 😀

0 Like Report