Broadmark Realty Capital ... (BRMK)
NYSE: BRMK
· Real-Time Price · USD
4.82
-0.13 (-2.63%)
At close: May 30, 2023, 10:00 PM
BRMK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2023 | 4.94 | 4.94 | 4.82 | 4.82 | 4.82 | -2.63% | 9,748,676 |
| May 26, 2023 | 4.83 | 4.97 | 4.79 | 4.95 | 4.95 | 2.48% | 760,365 |
| May 25, 2023 | 4.92 | 4.92 | 4.78 | 4.83 | 4.83 | -1.83% | 948,581 |
| May 24, 2023 | 4.95 | 4.95 | 4.83 | 4.92 | 4.92 | -1.20% | 788,018 |
| May 23, 2023 | 4.92 | 5.14 | 4.92 | 4.98 | 4.98 | -0.40% | 2,072,351 |
| May 22, 2023 | 4.90 | 5.01 | 4.90 | 5.00 | 4.97 | 1.63% | 1,396,094 |
| May 19, 2023 | 4.99 | 5.02 | 4.90 | 4.92 | 4.89 | -0.61% | 1,454,855 |
| May 18, 2023 | 4.88 | 4.96 | 4.86 | 4.95 | 4.92 | 1.02% | 1,707,587 |
| May 17, 2023 | 4.75 | 4.91 | 4.75 | 4.90 | 4.87 | 2.73% | 988,401 |
| May 16, 2023 | 4.82 | 4.83 | 4.76 | 4.77 | 4.77 | -1.04% | 362,580 |
| May 15, 2023 | 4.75 | 4.86 | 4.74 | 4.82 | 4.82 | 1.90% | 746,114 |
| May 12, 2023 | 4.74 | 4.80 | 4.70 | 4.73 | 4.73 | -0.21% | 636,011 |
| May 11, 2023 | 4.70 | 4.75 | 4.67 | 4.74 | 4.74 | -0.21% | 571,503 |
| May 10, 2023 | 4.80 | 4.82 | 4.68 | 4.75 | 4.75 | 1.50% | 932,026 |
| May 9, 2023 | 4.82 | 4.82 | 4.61 | 4.68 | 4.68 | -4.10% | 712,579 |
| May 8, 2023 | 4.84 | 4.90 | 4.83 | 4.88 | 4.88 | 0.62% | 631,027 |
| May 5, 2023 | 4.75 | 4.86 | 4.73 | 4.85 | 4.85 | 4.53% | 846,519 |
| May 4, 2023 | 4.77 | 4.79 | 4.63 | 4.64 | 4.64 | -3.13% | 1,281,219 |
| May 3, 2023 | 4.85 | 4.92 | 4.78 | 4.79 | 4.79 | -1.03% | 1,934,781 |
| May 2, 2023 | 4.84 | 4.85 | 4.61 | 4.84 | 4.84 | -0.21% | 1,226,401 |