Broadmark Realty Capital Inc (BRMK) Historical Stock Data
4.82 ↑0.00 (0.00%)
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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-05-30 | 4.95 | 4.82 | ↓$0.13 (-2.63%) | 4.82 | 4.95 | 4.46M |
| 2023-05-26 | 4.83 | 4.95 | ↑$0.12 (2.48%) | 4.80 | 4.97 | 756K |
| 2023-05-25 | 4.92 | 4.83 | ↓$0.09 (-1.83%) | 4.79 | 4.92 | 0.95M |
| 2023-05-24 | 4.95 | 4.92 | ↓$0.03 (-0.61%) | 4.83 | 4.95 | 776.60K |
| 2023-05-23 | 4.92 | 4.98 | ↑$0.06 (1.22%) | 4.92 | 5.15 | 2.07M |
| 2023-05-22 | 4.90 | 5.00 | ↑$0.10 (2.04%) | 4.90 | 5.01 | 1.39M |
| 2023-05-19 | 4.99 | 4.92 | ↓$0.07 (-1.40%) | 4.91 | 5.02 | 1.42M |
| 2023-05-18 | 4.88 | 4.95 | ↑$0.07 (1.43%) | 4.88 | 4.96 | 1.71M |
| 2023-05-17 | 4.75 | 4.90 | ↑$0.15 (3.16%) | 4.75 | 4.91 | 0.99M |
| 2023-05-16 | 4.82 | 4.77 | ↓$0.05 (-1.04%) | 4.76 | 4.83 | 362.57K |
| 2023-05-15 | 4.75 | 4.82 | ↑$0.07 (1.47%) | 4.75 | 4.86 | 746.06K |
| 2023-05-12 | 4.74 | 4.73 | ↓$0.01 (-0.21%) | 4.71 | 4.78 | 635.84K |
| 2023-05-11 | 4.70 | 4.74 | ↑$0.04 (0.85%) | 4.67 | 4.75 | 564.58K |
| 2023-05-10 | 4.80 | 4.75 | ↓$0.05 (-1.04%) | 4.68 | 4.83 | 0.91M |
| 2023-05-09 | 4.82 | 4.68 | ↓$0.14 (-2.90%) | 4.61 | 4.82 | 712.57K |
| 2023-05-08 | 4.84 | 4.88 | ↑$0.04 (0.83%) | 4.83 | 4.91 | 619.13K |
| 2023-05-05 | 4.75 | 4.85 | ↑$0.10 (2.11%) | 4.73 | 4.86 | 826.52K |
| 2023-05-04 | 4.77 | 4.64 | ↓$0.13 (-2.73%) | 4.63 | 4.79 | 1.27M |
| 2023-05-03 | 4.85 | 4.79 | ↓$0.06 (-1.24%) | 4.78 | 4.93 | 1.93M |
| 2023-05-02 | 4.84 | 4.84 | ↑$0.00 (0.00%) | 4.61 | 4.85 | 1.21M |
| 2023-05-01 | 4.90 | 4.85 | ↓$0.05 (-1.02%) | 4.84 | 4.94 | 875.26K |
| 2023-04-28 | 4.86 | 4.91 | ↑$0.05 (1.03%) | 4.86 | 4.95 | 0.92M |
| 2023-04-27 | 4.74 | 4.86 | ↑$0.12 (2.53%) | 4.74 | 4.87 | 719.45K |
| 2023-04-26 | 4.68 | 4.78 | ↑$0.10 (2.14%) | 4.67 | 4.84 | 663.19K |
| 2023-04-25 | 4.79 | 4.72 | ↓$0.07 (-1.46%) | 4.69 | 4.82 | 618.94K |
| 2023-04-24 | 4.76 | 4.81 | ↑$0.05 (1.05%) | 4.70 | 4.83 | 712.30K |
| 2023-04-21 | 4.77 | 4.77 | ↑$0.00 (0.00%) | 4.72 | 4.79 | 488.07K |
| 2023-04-20 | 4.75 | 4.79 | ↑$0.04 (0.84%) | 4.74 | 4.80 | 531.56K |
| 2023-04-19 | 4.64 | 4.76 | ↑$0.12 (2.59%) | 4.64 | 4.80 | 409.19K |
| 2023-04-18 | 4.79 | 4.70 | ↓$0.09 (-1.88%) | 4.67 | 4.79 | 639.15K |
Create an account or log in to view more rows.
$BRMK good times
$BRMK buy and hold and get rewarded
$BRMK low volume today isn’t necessarily a bad thing
$BRMK Sleep well my bulls
sleep well
$BRMK last chance to load imo
$BRMK always with good potential for a long term Hodl
$BRMK The best investment you can make is an investment in yourself or another person
$BRMK let’s buy NOW!!!
$BRMK im in.
$BRMK Growth/Value