Dark

BRMK
Broadmark Realty Capital Inc. Common Stock
stock NYSE

Inactive

May 30, 2023

4.82USD-2.626%(-0.13)9,799,482

Pre-market

0.00USD-100.000%(-4.95)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-30	4.9400	4.9400	4.8200	4.8200	-2.626%	9,799,482	0.000%
2023-05-26	4.8300	4.9700	4.7900	4.9500	+2.484%	760,365	-2.626%
2023-05-25	4.9200	4.9200	4.7850	4.8300	-1.829%	948,581	-0.207%
2023-05-24	4.9500	4.9500	4.8300	4.9200	-1.205%	788,018	-2.033%
2023-05-23	4.9200	5.1450	4.9200	4.9800	-0.400%	2,072,351	-3.213%
2023-05-22	4.9000	5.0100	4.9000	5.0000	+1.626%	1,396,094	-3.600%
2023-05-19	4.9900	5.0200	4.9050	4.9200	-0.606%	1,454,855	-2.033%
2023-05-18	4.8800	4.9600	4.8600	4.9500	+1.020%	1,707,587	-2.626%
2023-05-17	4.7500	4.9075	4.7500	4.9000	+2.725%	988,401	-1.633%
2023-05-16	4.8200	4.8300	4.7600	4.7700	-1.037%	362,580	+1.048%
2023-05-15	4.7500	4.8550	4.7400	4.8200	+1.903%	746,114	0.000%
2023-05-12	4.7400	4.8000	4.7050	4.7300	-0.211%	636,011	+1.903%
2023-05-11	4.7000	4.7500	4.6700	4.7400	-0.211%	571,503	+1.688%
2023-05-10	4.8000	4.8250	4.6800	4.7500	+1.496%	932,026	+1.474%
2023-05-09	4.8200	4.8200	4.6100	4.6800	-4.098%	712,579	+2.991%
2023-05-08	4.8400	4.9050	4.8300	4.8800	+0.619%	631,027	-1.230%
2023-05-05	4.7500	4.8600	4.7300	4.8500	+4.526%	846,519	-0.619%
2023-05-04	4.7700	4.7900	4.6300	4.6400	-3.132%	1,281,219	+3.879%
2023-05-03	4.8500	4.9250	4.7800	4.7900	-1.033%	1,934,781	+0.626%
2023-05-02	4.8400	4.8500	4.6100	4.8400	-0.206%	1,226,401	-0.413%
2023-05-01	4.9000	4.9400	4.8400	4.8500	-1.222%	879,966	-0.619%
2023-04-28	4.8600	4.9600	4.8600	4.9100	+1.029%	924,856	-1.833%
2023-04-27	4.7400	4.8700	4.7400	4.8600	+1.674%	727,115	-0.823%
2023-04-26	4.6800	4.8400	4.6700	4.7800	+1.271%	696,441	+0.837%
2023-04-25	4.7900	4.8150	4.6912	4.7200	-1.871%	621,535	+2.119%
2023-04-24	4.7600	4.8300	4.7000	4.8100	+0.839%	716,199	+0.208%
2023-04-21	4.7700	4.7900	4.7200	4.7700	-0.418%	490,887	+1.048%
2023-04-20	4.7500	4.8000	4.7350	4.7900	+0.630%	532,788	+0.626%
2023-04-19	4.6400	4.8000	4.6400	4.7600	+1.277%	411,662	+1.261%
2023-04-18	4.7900	4.7900	4.6700	4.7000	-2.083%	700,104	+2.553%
2023-04-17	4.6900	4.8100	4.6200	4.8000	+2.345%	701,770	+0.417%
2023-04-14	4.7600	4.8100	4.6300	4.6900	-1.055%	633,000	+2.772%
2023-04-13	4.7300	4.7550	4.6600	4.7400	0.000%	641,455	+1.688%
2023-04-12	4.7200	4.7750	4.7050	4.7400	+1.282%	685,336	+1.688%
2023-04-11	4.6600	4.7200	4.6250	4.6800	+0.429%	885,099	+2.991%
2023-04-10	4.7200	4.7750	4.5300	4.6600	-1.688%	810,302	+3.433%
2023-04-06	4.7800	4.8164	4.7300	4.7400	-0.629%	528,011	+1.688%
2023-04-05	4.6300	4.7700	4.6200	4.7700	+2.141%	712,021	+1.048%
2023-04-04	4.7000	4.7000	4.6200	4.6700	0.000%	630,674	+3.212%
2023-04-03	4.6800	4.7000	4.6300	4.6700	-0.638%	777,011	+3.212%
2023-03-31	4.6000	4.7100	4.5850	4.7000	+2.397%	1,132,960	+2.553%
2023-03-30	4.6000	4.6299	4.5100	4.5900	-0.217%	725,842	+5.011%
2023-03-29	4.5500	4.6100	4.5400	4.6000	+1.996%	784,992	+4.783%
2023-03-28	4.6000	4.6250	4.5100	4.5100	-2.381%	831,546	+6.874%
2023-03-27	4.5300	4.6250	4.5200	4.6200	+3.356%	1,095,738	+4.329%
2023-03-24	4.2800	4.4700	4.2400	4.4700	+3.472%	1,054,917	+7.830%
2023-03-23	4.4200	4.5200	4.3000	4.3200	-2.041%	1,413,320	+11.574%
2023-03-22	4.5400	4.5700	4.4000	4.4100	-2.649%	1,590,073	+9.297%
2023-03-21	4.4600	4.5900	4.4600	4.5300	+2.955%	1,346,953	+6.402%
2023-03-20	4.2900	4.4800	4.2900	4.4000	+1.852%	1,995,183	+9.545%
2023-03-17	4.4800	4.5000	4.2800	4.3200	-4.213%	3,328,499	+11.574%
2023-03-16	4.4200	4.5800	4.3900	4.5100	+0.895%	1,751,340	+6.874%
2023-03-15	4.5200	4.5600	4.4300	4.4700	-4.077%	2,547,667	+7.830%
2023-03-14	4.7200	4.8100	4.6300	4.6600	+1.525%	3,096,819	+3.433%
2023-03-13	4.6500	4.6500	4.4450	4.5900	-2.548%	3,192,128	+5.011%
2023-03-10	4.9300	4.9300	4.7100	4.7100	-5.040%	2,053,575	+2.335%
2023-03-09	5.0800	5.1500	4.9600	4.9600	-1.976%	1,899,977	-2.823%
2023-03-08	5.0200	5.0810	5.0199	5.0600	+0.797%	1,584,829	-4.743%
2023-03-07	5.0500	5.1000	4.9900	5.0200	-0.791%	1,918,507	-3.984%
2023-03-06	5.0700	5.1350	5.0400	5.0600	-0.197%	1,763,406	-4.743%
2023-03-03	5.0100	5.1400	4.9700	5.0700	+2.424%	2,953,144	-4.931%
2023-03-02	5.0000	5.0550	4.9500	4.9500	-2.367%	2,990,746	-2.626%
2023-03-01	5.0400	5.2100	5.0400	5.0700	-0.588%	3,375,376	-4.931%
2023-02-28	5.0000	5.1950	4.9500	5.1000	+3.659%	6,943,885	-5.490%
2023-02-27	4.9500	5.0900	4.6450	4.9200	+17.422%	14,600,611	-2.033%
2023-02-24	4.2300	4.2550	4.1501	4.1900	-2.331%	708,469	+15.036%
2023-02-23	4.2100	4.3100	4.1500	4.2900	+2.632%	1,329,495	+12.354%
2023-02-22	4.1800	4.2400	4.1600	4.1800	0.000%	775,463	+15.311%
2023-02-21	4.2700	4.2850	4.1400	4.1800	-3.687%	1,171,690	+15.311%
2023-02-17	4.4300	4.4300	4.3000	4.3400	-1.587%	728,486	+11.060%
2023-02-16	4.3100	4.4400	4.3100	4.4100	+0.227%	1,186,473	+9.297%
2023-02-15	4.3100	4.4150	4.2700	4.4000	+1.617%	663,459	+9.545%
2023-02-14	4.2800	4.3500	4.2700	4.3300	+0.464%	649,468	+11.316%
2023-02-13	4.2500	4.3250	4.2200	4.3100	+1.412%	824,610	+11.833%
2023-02-10	4.1600	4.2500	4.1600	4.2500	+1.675%	672,332	+13.412%
2023-02-09	4.2800	4.3200	4.1500	4.1800	-1.878%	1,374,552	+15.311%
2023-02-08	4.3700	4.4000	4.2550	4.2600	-3.401%	742,250	+13.146%
2023-02-07	4.3100	4.4200	4.2350	4.4100	+1.848%	1,490,536	+9.297%
2023-02-06	4.5000	4.5000	4.2700	4.3300	-3.778%	1,714,779	+11.316%
2023-02-03	4.5200	4.5400	4.4100	4.5000	-1.316%	1,576,776	+7.111%
2023-02-02	4.5600	4.5900	4.4600	4.5600	+1.786%	1,806,728	+5.702%
2023-02-01	4.3500	4.5450	4.3400	4.4800	+2.283%	1,322,229	+7.589%
2023-01-31	4.3200	4.3900	4.2650	4.3800	+2.098%	1,522,071	+10.046%
2023-01-30	4.3600	4.3632	4.2850	4.2900	-2.941%	957,208	+12.354%
2023-01-27	4.3100	4.4700	4.3100	4.4200	+2.315%	932,005	+9.050%
2023-01-26	4.3100	4.3650	4.2735	4.3200	+0.232%	741,140	+11.574%
2023-01-25	4.2600	4.3100	4.2100	4.3100	+1.174%	745,021	+11.833%
2023-01-24	4.2800	4.3000	4.2457	4.2600	-0.467%	706,296	+13.146%
2023-01-23	4.3100	4.3300	4.2600	4.2800	0.000%	822,745	+12.617%
2023-01-20	4.2200	4.2900	4.1700	4.2800	+1.905%	957,240	+12.617%
2023-01-19	4.2000	4.2000	4.0800	4.2000	-0.238%	1,183,027	+14.762%
2023-01-18	4.1900	4.3250	4.1800	4.2100	+0.718%	1,432,832	+14.489%
2023-01-17	4.1900	4.2950	4.1400	4.1800	-0.239%	1,389,286	+15.311%
2023-01-13	4.1000	4.2100	4.1000	4.1900	+0.721%	837,987	+15.036%
2023-01-12	4.1200	4.1600	4.0050	4.1600	+1.711%	1,428,248	+15.865%
2023-01-11	4.0800	4.1350	4.0502	4.0900	+1.489%	772,439	+17.848%
2023-01-10	3.8900	4.0300	3.8600	4.0300	+3.599%	614,779	+19.603%
2023-01-09	3.9800	4.0400	3.8800	3.8900	-1.768%	1,663,367	+23.907%
2023-01-06	3.9000	3.9600	3.8500	3.9600	+3.125%	889,377	+21.717%
2023-01-05	3.8000	3.8700	3.7100	3.8400	+0.261%	1,032,404	+25.521%
2023-01-04	3.7200	3.8500	3.7100	3.8300	+4.932%	1,242,689	+25.849%
2023-01-03	3.6000	3.7200	3.5700	3.6500	+2.528%	1,362,278	+32.055%
2022-12-30	3.5800	3.6200	3.5400	3.5600	-1.928%	1,680,596	+35.393%
2022-12-29	3.5300	3.6500	3.5150	3.6300	+2.254%	2,329,373	+32.782%
2022-12-28	3.7100	3.7400	3.5500	3.5500	-4.054%	1,310,161	+35.775%
2022-12-27	3.7400	3.7400	3.6900	3.7000	-1.070%	1,196,583	+30.270%
2022-12-23	3.7200	3.7600	3.6900	3.7400	+0.538%	1,053,322	+28.877%
2022-12-22	3.7500	3.7500	3.6200	3.7200	-1.326%	1,120,567	+29.570%
2022-12-21	3.6900	3.7700	3.6900	3.7700	+3.288%	946,279	+27.851%
2022-12-20	3.6400	3.6900	3.5500	3.6500	0.000%	1,484,156	+32.055%
2022-12-19	3.7200	3.7500	3.6200	3.6500	-1.617%	1,783,712	+32.055%
2022-12-16	3.7500	3.8100	3.6800	3.7100	-2.625%	6,099,414	+29.919%
2022-12-15	3.8500	3.8950	3.7750	3.8100	-2.057%	1,707,974	+26.509%
2022-12-14	3.9700	3.9900	3.8300	3.8900	-2.506%	2,568,523	+23.907%
2022-12-13	3.8900	4.0700	3.8600	3.9900	+5.556%	4,777,032	+20.802%
2022-12-12	3.8400	3.8500	3.7000	3.7800	-1.563%	2,139,100	+27.513%
2022-12-09	3.7900	3.9250	3.7500	3.8400	+0.524%	1,405,400	+25.521%
2022-12-08	3.8100	3.9000	3.8100	3.8200	-0.261%	1,303,613	+26.178%
2022-12-07	3.7600	3.9260	3.7350	3.8300	+1.323%	2,235,941	+25.849%
2022-12-06	3.8300	3.8588	3.7600	3.7800	-2.326%	2,021,416	+27.513%
2022-12-05	3.9700	3.9899	3.8500	3.8700	-2.519%	1,690,533	+24.548%
2022-12-02	4.0000	4.0100	3.8700	3.9700	-1.489%	2,790,746	+21.411%
2022-12-01	4.0900	4.1700	4.0300	4.0300	-0.983%	1,739,796	+19.603%
2022-11-30	3.9900	4.0800	3.9000	4.0700	+1.496%	2,517,367	+18.428%
2022-11-29	4.0200	4.0700	3.9900	4.0100	-0.988%	1,150,622	+20.200%
2022-11-28	4.1800	4.1800	4.0250	4.0500	-2.644%	1,902,644	+19.012%
2022-11-25	4.2100	4.2400	4.1600	4.1600	-0.952%	596,649	+15.865%
2022-11-23	4.1800	4.2204	4.1538	4.2000	-0.474%	1,451,628	+14.762%
2022-11-22	4.2300	4.2599	4.1600	4.2200	+0.238%	1,783,792	+14.218%
2022-11-21	4.2500	4.3100	4.1800	4.2100	-2.771%	2,177,498	+14.489%
2022-11-18	4.4300	4.4385	4.2450	4.3300	-0.460%	2,194,156	+11.316%
2022-11-17	4.4900	4.5800	4.2700	4.3500	-6.048%	3,114,014	+10.805%
2022-11-16	4.8500	4.9700	4.5500	4.6300	-9.393%	3,186,273	+4.104%
2022-11-15	5.1800	5.1850	5.0550	5.1100	+0.393%	1,255,685	-5.675%
2022-11-14	5.2300	5.2400	5.0500	5.0900	-2.677%	1,145,565	-5.305%
2022-11-11	5.1200	5.2800	5.0500	5.2300	+1.949%	1,033,198	-7.839%
2022-11-10	5.1000	5.2400	5.0646	5.1300	+4.268%	1,669,810	-6.043%
2022-11-09	4.8900	5.1100	4.8202	4.9200	+0.820%	1,737,621	-2.033%
2022-11-08	4.9800	4.9800	4.5550	4.8800	-13.321%	5,632,647	-1.230%
2022-11-07	5.6500	5.7000	5.5200	5.6300	+0.357%	707,112	-14.387%
2022-11-04	5.5000	5.6200	5.4650	5.6100	+3.506%	755,033	-14.082%
2022-11-03	5.4600	5.5000	5.3400	5.4200	-1.633%	869,085	-11.070%
2022-11-02	5.7300	5.7800	5.4600	5.5100	-3.839%	1,501,539	-12.523%
2022-11-01	5.9000	5.9600	5.7200	5.7300	-1.546%	1,053,555	-15.881%
2022-10-31	5.8600	5.9200	5.7900	5.8200	-1.523%	944,492	-17.182%
2022-10-28	5.7000	5.9300	5.6600	5.9100	+2.249%	722,568	-18.443%
2022-10-27	5.8800	5.9900	5.7800	5.7800	-0.687%	989,499	-16.609%
2022-10-26	5.6900	5.9200	5.6600	5.8200	+2.827%	1,030,434	-17.182%
2022-10-25	5.3600	5.6700	5.3100	5.6600	+5.993%	1,061,971	-14.841%
2022-10-24	5.3500	5.3650	5.2250	5.3400	+0.755%	862,794	-9.738%
2022-10-21	5.2700	5.3100	5.1800	5.3000	+1.145%	779,477	-9.057%
2022-10-20	5.3000	5.3700	5.2050	5.2400	-0.945%	705,192	-8.015%
2022-10-19	5.3200	5.3400	5.2400	5.2900	-1.673%	750,635	-8.885%
2022-10-18	5.4900	5.5900	5.3400	5.3800	0.000%	1,185,218	-10.409%
2022-10-17	5.3300	5.4695	5.3200	5.3800	+2.672%	1,250,705	-10.409%
2022-10-14	5.3800	5.4900	5.2350	5.2400	-4.380%	1,091,325	-8.015%
2022-10-13	5.1600	5.4900	5.1000	5.4800	+3.788%	1,522,246	-12.044%
2022-10-12	5.2000	5.3200	5.0610	5.2800	+1.344%	1,618,906	-8.712%
2022-10-11	5.0200	5.2250	4.9396	5.2100	+3.992%	1,348,736	-7.486%
2022-10-10	5.1300	5.2100	5.0000	5.0100	-1.957%	888,419	-3.792%
2022-10-07	5.1400	5.2600	5.0700	5.1100	-1.541%	1,088,503	-5.675%
2022-10-06	5.3500	5.3985	5.1800	5.1900	-3.352%	1,024,834	-7.129%
2022-10-05	5.4400	5.4900	5.2000	5.3700	-3.417%	1,127,328	-10.242%
2022-10-04	5.2000	5.5600	5.2000	5.5600	+8.594%	1,798,275	-13.309%
2022-10-03	5.2000	5.2000	4.8850	5.1200	+0.196%	1,752,404	-5.859%
2022-09-30	5.1500	5.3200	5.1100	5.1100	-0.777%	1,183,158	-5.675%
2022-09-29	5.4300	5.4300	5.0500	5.1500	-7.540%	2,124,021	-6.408%
2022-09-28	5.5000	5.7000	5.4700	5.5700	+2.015%	1,287,891	-13.465%
2022-09-27	5.5100	5.6051	5.3250	5.4600	+0.552%	1,406,876	-11.722%
2022-09-26	5.8200	5.8750	5.4000	5.4300	-7.338%	1,971,083	-11.234%
2022-09-23	6.0000	6.0100	5.7550	5.8600	-2.819%	1,154,756	-17.747%
2022-09-22	6.2200	6.2200	6.0026	6.0300	-3.520%	981,997	-20.066%
2022-09-21	6.3400	6.4000	6.2300	6.2500	-0.794%	982,307	-22.880%
2022-09-20	6.3200	6.3300	6.2400	6.3000	-1.254%	708,022	-23.492%
2022-09-19	6.2900	6.3800	6.2700	6.3800	-0.156%	716,031	-24.451%
2022-09-16	6.2200	6.3900	6.1150	6.3900	+1.590%	2,622,177	-24.570%
2022-09-15	6.2800	6.4700	6.2600	6.2900	-0.475%	1,172,347	-23.370%
2022-09-14	6.3000	6.3550	6.2600	6.3200	+0.797%	858,041	-23.734%
2022-09-13	6.3700	6.4150	6.2300	6.2700	-3.538%	932,466	-23.126%
2022-09-12	6.4000	6.5350	6.3900	6.5000	+2.686%	1,029,917	-25.846%
2022-09-09	6.1900	6.3500	6.1900	6.3300	+2.927%	598,594	-23.855%
2022-09-08	6.1600	6.1800	6.1100	6.1500	-0.646%	635,335	-21.626%
2022-09-07	6.2100	6.2300	6.1200	6.1900	0.000%	1,086,522	-22.132%
2022-09-06	6.2700	6.2900	6.1500	6.1900	-0.642%	955,991	-22.132%
2022-09-02	6.3500	6.4300	6.1800	6.2300	-1.580%	1,119,882	-22.632%
2022-09-01	6.4300	6.4750	6.2600	6.3300	-1.860%	1,118,702	-23.855%
2022-08-31	6.5700	6.5866	6.4500	6.4500	-1.826%	911,752	-25.271%
2022-08-30	6.8700	6.8700	6.5500	6.5700	-4.783%	1,022,377	-26.636%
2022-08-29	6.9000	6.9700	6.8607	6.9000	-0.433%	748,605	-30.145%
2022-08-26	7.1200	7.1350	6.9250	6.9300	-1.980%	930,260	-30.447%
2022-08-25	6.9700	7.0800	6.9550	7.0700	+1.727%	499,264	-31.825%
2022-08-24	6.9400	7.0000	6.9100	6.9500	+0.289%	384,170	-30.647%
2022-08-23	6.8600	6.9600	6.8600	6.9300	+0.873%	478,931	-30.447%
2022-08-22	6.9600	7.0000	6.8500	6.8700	-2.276%	781,924	-29.840%
2022-08-19	7.0700	7.0700	6.9900	7.0300	-0.986%	556,983	-31.437%
2022-08-18	7.0600	7.1300	7.0350	7.1000	+0.567%	531,368	-32.113%
2022-08-17	7.0700	7.1200	7.0200	7.0600	-1.259%	723,642	-31.728%
2022-08-16	7.0400	7.1800	7.0100	7.1500	+2.143%	892,868	-32.587%
2022-08-15	6.9000	7.0300	6.8800	7.0000	+0.865%	747,337	-31.143%
2022-08-12	6.7900	6.9400	6.7700	6.9400	+2.663%	828,714	-30.548%
2022-08-11	6.9200	6.9600	6.7350	6.7600	-2.312%	1,445,581	-28.698%
2022-08-10	6.9100	7.0763	6.9000	6.9200	+1.318%	877,316	-30.347%
2022-08-09	7.1500	7.1586	6.7150	6.8300	-8.568%	2,059,703	-29.429%
2022-08-08	7.4800	7.6150	7.4700	7.4700	+0.268%	839,292	-35.475%
2022-08-05	7.4300	7.4850	7.4000	7.4500	-0.134%	539,206	-35.302%
2022-08-04	7.4600	7.5000	7.4050	7.4600	+0.269%	493,327	-35.389%
2022-08-03	7.3900	7.4800	7.3600	7.4400	+0.950%	536,058	-35.215%
2022-08-02	7.5800	7.5900	7.3700	7.3700	-3.408%	824,238	-34.600%
2022-08-01	7.6000	7.7000	7.4920	7.6300	+0.527%	809,467	-36.828%
2022-07-29	7.5000	7.6100	7.4700	7.5900	+1.200%	742,161	-36.495%
2022-07-28	7.3700	7.5000	7.3700	7.5000	+1.078%	738,564	-35.733%
2022-07-27	7.3000	7.4400	7.2900	7.4200	+1.923%	763,499	-35.040%
2022-07-26	7.1700	7.3300	7.1700	7.2800	+1.534%	616,691	-33.791%
2022-07-25	7.1300	7.2000	7.0900	7.1700	+1.128%	469,931	-32.775%
2022-07-22	7.1600	7.2600	7.0600	7.0900	-0.700%	605,088	-32.017%
2022-07-21	7.0000	7.1400	6.9450	7.1400	+2.000%	557,278	-32.493%
2022-07-20	6.9800	7.0500	6.9400	7.0000	+0.287%	851,131	-31.143%
2022-07-19	6.7900	7.0000	6.7800	6.9800	+3.407%	728,090	-30.946%
2022-07-18	6.8200	6.8400	6.6350	6.7500	0.000%	1,042,945	-28.593%
2022-07-15	6.6900	6.7800	6.5400	6.7500	+2.584%	956,473	-28.593%
2022-07-14	6.6600	6.6700	6.5100	6.5800	-2.519%	721,810	-26.748%
2022-07-13	6.6600	6.7900	6.6000	6.7500	+0.746%	929,543	-28.593%
2022-07-12	6.7000	6.7900	6.6600	6.7000	-0.298%	881,644	-28.060%
2022-07-11	6.7900	6.8300	6.7000	6.7200	-1.322%	707,446	-28.274%
2022-07-08	6.8100	6.8700	6.7500	6.8100	0.000%	680,879	-29.222%
2022-07-07	6.7800	6.8700	6.7600	6.8100	+0.740%	717,975	-29.222%
2022-07-06	6.8400	6.9100	6.7250	6.7600	-1.314%	629,707	-28.698%
2022-07-05	6.7500	6.8500	6.6600	6.8500	+0.440%	672,838	-29.635%
2022-07-01	6.6800	6.8250	6.6600	6.8200	+1.639%	785,733	-29.326%
2022-06-30	6.6100	6.7550	6.5850	6.7100	0.000%	668,019	-28.167%
2022-06-29	6.7700	6.7800	6.6500	6.7100	-1.901%	606,537	-28.167%
2022-06-28	6.9500	7.0100	6.8300	6.8400	-1.156%	879,215	-29.532%
2022-06-27	7.0400	7.0600	6.8800	6.9200	-1.284%	1,178,337	-30.347%
2022-06-24	6.8500	7.0100	6.8300	7.0100	+3.088%	1,914,426	-31.241%
2022-06-23	6.6800	6.8600	6.6700	6.8000	+1.796%	945,613	-29.118%
2022-06-22	6.5800	6.7400	6.5800	6.6800	+1.059%	1,027,440	-27.844%
2022-06-21	6.6000	6.6700	6.5215	6.6100	+1.692%	1,160,450	-27.080%
2022-06-17	6.3200	6.5100	6.2700	6.5000	+4.839%	2,381,174	-25.846%
2022-06-16	6.3400	6.4100	6.1200	6.2000	-3.727%	1,525,602	-22.258%
2022-06-15	6.3300	6.5300	6.2500	6.4400	+2.711%	1,491,343	-25.155%
2022-06-14	6.4500	6.4600	6.2000	6.2700	-2.640%	1,613,350	-23.126%
2022-06-13	6.8300	6.8500	6.3900	6.4400	-7.471%	1,588,919	-25.155%
2022-06-10	7.0600	7.0700	6.9000	6.9600	-1.972%	823,348	-30.747%
2022-06-09	7.2600	7.2900	7.1000	7.1000	-2.473%	1,032,123	-32.113%
2022-06-08	7.4000	7.4200	7.2100	7.2800	-1.754%	1,001,776	-33.791%
2022-06-07	7.2900	7.4100	7.2300	7.4100	+0.816%	1,030,282	-34.953%
2022-06-06	7.4700	7.4750	7.3300	7.3500	-0.810%	557,903	-34.422%
2022-06-03	7.4000	7.4766	7.3300	7.4100	-0.537%	900,855	-34.953%
2022-06-02	7.3500	7.4500	7.2500	7.4500	+1.776%	984,459	-35.302%
2022-06-01	7.3900	7.4109	7.2300	7.3200	-0.947%	1,016,684	-34.153%
2022-05-31	7.4000	7.4200	7.3100	7.3900	-0.538%	1,361,799	-34.777%
2022-05-27	7.4100	7.4600	7.3500	7.4300	-0.268%	1,136,241	-35.128%
2022-05-26	7.3700	7.4900	7.3300	7.4500	+1.776%	835,871	-35.302%
2022-05-25	7.3300	7.3600	7.2700	7.3200	0.000%	846,351	-34.153%
2022-05-24	7.3200	7.3400	7.1400	7.3200	+0.826%	1,250,358	-34.153%
2022-05-23	7.1700	7.3000	7.1100	7.2600	+1.966%	1,234,654	-33.609%
2022-05-20	7.2200	7.2200	7.0000	7.1200	-0.280%	902,269	-32.303%
2022-05-19	7.3000	7.3300	7.1300	7.1400	-2.725%	1,251,110	-32.493%
2022-05-18	7.5400	7.5800	7.3050	7.3400	-3.038%	1,059,530	-34.332%
2022-05-17	7.5000	7.6250	7.4600	7.5700	+2.022%	835,570	-36.328%
2022-05-16	7.4000	7.5350	7.3800	7.4200	0.000%	1,072,266	-35.040%
2022-05-13	7.3000	7.4450	7.2500	7.4200	+2.486%	989,457	-35.040%
2022-05-12	7.2000	7.2500	7.0600	7.2400	+0.416%	1,244,258	-33.425%
2022-05-11	7.1500	7.4000	7.1100	7.2100	+0.698%	1,168,125	-33.148%
2022-05-10	7.5200	7.5400	6.9900	7.1600	-6.527%	1,843,074	-32.682%
2022-05-09	7.8500	7.8500	7.6100	7.6600	-3.161%	1,182,694	-37.076%
2022-05-06	7.9200	8.0200	7.8400	7.9100	-0.753%	716,963	-39.064%
2022-05-05	8.1000	8.1000	7.9200	7.9700	-2.088%	833,067	-39.523%
2022-05-04	8.0100	8.1400	7.8065	8.1400	+1.244%	1,010,339	-40.786%
2022-05-03	7.8500	8.0750	7.8400	8.0400	+2.682%	922,372	-40.050%
2022-05-02	7.8300	7.9000	7.7200	7.8300	+0.256%	1,163,972	-38.442%
2022-04-29	8.0300	8.0600	7.7900	7.8100	-2.618%	999,798	-38.284%
2022-04-28	7.9600	8.0500	7.8600	8.0200	+0.627%	589,836	-39.900%
2022-04-27	8.0400	8.0700	7.9500	7.9700	-0.125%	772,781	-39.523%
2022-04-26	8.1400	8.1700	7.9700	7.9800	-2.326%	996,054	-39.599%
2022-04-25	8.1500	8.1750	7.9900	8.1700	-0.122%	860,047	-41.004%
2022-04-22	8.3200	8.3400	8.1600	8.1800	-1.683%	577,024	-41.076%
2022-04-21	8.4500	8.4941	8.2900	8.3200	-0.952%	610,188	-42.067%
2022-04-20	8.2300	8.4600	8.2300	8.4000	+2.066%	596,864	-42.619%
2022-04-19	8.4000	8.4500	8.2150	8.2300	-2.140%	1,189,475	-41.434%
2022-04-18	8.5000	8.5500	8.3900	8.4100	-1.291%	545,153	-42.687%
2022-04-14	8.4300	8.5499	8.4100	8.5200	+1.068%	613,101	-43.427%
2022-04-13	8.3100	8.4500	8.3100	8.4300	+1.079%	553,159	-42.823%
2022-04-12	8.3800	8.4500	8.2950	8.3400	-0.120%	644,133	-42.206%
2022-04-11	8.3500	8.4700	8.3300	8.3500	0.000%	698,740	-42.275%
2022-04-08	8.3400	8.4450	8.2900	8.3500	+0.120%	912,912	-42.275%
2022-04-07	8.5000	8.5498	8.2900	8.3400	-1.418%	936,697	-42.206%
2022-04-06	8.5300	8.5600	8.4200	8.4600	-0.937%	699,426	-43.026%
2022-04-05	8.6900	8.7600	8.5250	8.5400	-1.613%	445,303	-43.560%
2022-04-04	8.7800	8.7800	8.5150	8.6800	-0.573%	754,258	-44.470%
2022-04-01	8.7200	8.7750	8.6150	8.7300	+0.925%	751,599	-44.788%
2022-03-31	8.6800	8.7200	8.6200	8.6500	+0.232%	876,595	-44.277%
2022-03-30	8.8400	8.8400	8.5900	8.6300	-3.034%	799,089	-44.148%
2022-03-29	8.6700	8.9100	8.6595	8.9000	+3.609%	1,049,564	-45.843%
2022-03-28	8.6800	8.6900	8.5500	8.5900	-0.579%	870,765	-43.888%
2022-03-25	8.4900	8.6500	8.4627	8.6400	+2.007%	782,682	-44.213%
2022-03-24	8.4500	8.4850	8.3600	8.4700	+0.833%	501,172	-43.093%
2022-03-23	8.4200	8.5000	8.3450	8.4000	-0.356%	769,550	-42.619%
2022-03-22	8.4100	8.5050	8.3700	8.4300	+0.958%	571,820	-42.823%
2022-03-21	8.4900	8.5200	8.3200	8.3500	-1.417%	822,312	-42.275%
2022-03-18	8.4400	8.4900	8.3700	8.4700	+0.474%	1,755,568	-43.093%
2022-03-17	8.3300	8.4500	8.2900	8.4300	+0.597%	643,901	-42.823%
2022-03-16	8.3100	8.3900	8.2500	8.3800	+2.071%	922,340	-42.482%
2022-03-15	8.2500	8.3000	8.1300	8.2100	+0.736%	939,433	-41.291%
2022-03-14	8.3100	8.3550	8.1200	8.1500	-0.972%	1,033,728	-40.859%
2022-03-11	8.2700	8.3200	8.2150	8.2300	-0.242%	510,374	-41.434%
2022-03-10	8.1500	8.2500	8.1200	8.2500	-0.121%	575,088	-41.576%
2022-03-09	8.3300	8.3900	8.2400	8.2600	+0.487%	677,256	-41.646%
2022-03-08	7.8900	8.2950	7.8800	8.2200	+4.315%	1,292,351	-41.363%
2022-03-07	8.0600	8.0700	7.8600	7.8800	-2.475%	1,932,440	-38.832%
2022-03-04	8.1500	8.1900	8.0300	8.0800	-1.703%	1,041,234	-40.347%
2022-03-03	8.3100	8.3300	8.1900	8.2200	-1.202%	803,370	-41.363%
2022-03-02	8.3600	8.4000	8.2400	8.3200	-0.716%	1,074,330	-42.067%
2022-03-01	8.4000	8.4400	8.0250	8.3800	-3.233%	2,599,575	-42.482%
2022-02-28	8.5200	8.6750	8.4700	8.6600	+1.287%	1,614,988	-44.342%
2022-02-25	8.5100	8.6200	8.4300	8.5500	+0.117%	1,522,292	-43.626%
2022-02-24	8.2400	8.5700	8.1500	8.5400	+1.065%	1,442,514	-43.560%
2022-02-23	8.7600	8.7700	8.4500	8.4500	-2.762%	1,391,152	-42.959%
2022-02-22	8.9500	8.9500	8.6500	8.6900	-3.229%	1,713,047	-44.534%
2022-02-18	8.8800	9.0150	8.8800	8.9800	+0.673%	754,256	-46.325%
2022-02-17	8.9900	9.0200	8.8850	8.9200	-1.327%	926,436	-45.964%
2022-02-16	9.0600	9.1000	8.9750	9.0400	+0.111%	594,028	-46.681%
2022-02-15	8.9500	9.0400	8.9388	9.0300	+1.347%	720,623	-46.622%
2022-02-14	8.9600	8.9800	8.8450	8.9100	-0.558%	879,091	-45.903%
2022-02-11	9.0100	9.1327	8.9200	8.9600	-0.555%	870,104	-46.205%
2022-02-10	9.0500	9.1900	8.9600	9.0100	-1.314%	1,065,807	-46.504%
2022-02-09	9.2400	9.2600	9.0642	9.1300	-0.436%	1,026,162	-47.207%
2022-02-08	9.0200	9.1700	9.0135	9.1700	+1.438%	1,070,509	-47.437%
2022-02-07	9.1000	9.2100	9.0200	9.0400	-0.659%	745,640	-46.681%
2022-02-04	9.1800	9.1800	9.0200	9.1000	-0.763%	810,514	-47.033%
2022-02-03	9.2600	9.2800	9.1400	9.1700	-1.292%	673,825	-47.437%
2022-02-02	9.3000	9.3500	9.1700	9.2900	0.000%	957,279	-48.116%
2022-02-01	9.3600	9.3800	9.1839	9.2900	-0.959%	828,504	-48.116%
2022-01-31	9.1900	9.3800	9.1700	9.3800	+1.957%	780,510	-48.614%
2022-01-28	9.1000	9.2000	8.9800	9.2000	-0.109%	960,476	-47.609%
2022-01-27	9.3300	9.4100	9.1600	9.2100	-0.861%	897,066	-47.666%
2022-01-26	9.5300	9.6200	9.2150	9.2900	-1.485%	1,292,822	-48.116%
2022-01-25	9.0900	9.4800	9.0250	9.4300	+2.723%	1,231,011	-48.887%
2022-01-24	9.2000	9.2600	8.8750	9.1800	-1.713%	1,929,154	-47.495%
2022-01-21	9.3200	9.4600	9.3020	9.3400	-0.107%	1,352,052	-48.394%
2022-01-20	9.5800	9.6168	9.3400	9.3500	-2.197%	783,324	-48.449%
2022-01-19	9.7200	9.7200	9.5400	9.5600	-1.443%	712,892	-49.582%
2022-01-18	9.7900	9.8000	9.6600	9.7000	-0.919%	886,385	-50.309%
2022-01-14	9.7100	9.7900	9.6350	9.7900	+0.720%	930,025	-50.766%
2022-01-13	9.8000	9.8300	9.7000	9.7200	-0.512%	886,412	-50.412%
2022-01-12	9.7700	9.8500	9.6900	9.7700	+0.102%	529,998	-50.665%
2022-01-11	9.7900	9.8000	9.6800	9.7600	0.000%	739,823	-50.615%
2022-01-10	9.7800	9.8200	9.6800	9.7600	0.000%	764,236	-50.615%
2022-01-07	9.6700	9.7700	9.6400	9.7600	+0.722%	608,400	-50.615%
2022-01-06	9.6000	9.6900	9.5400	9.6900	+1.679%	1,014,522	-50.258%
2022-01-05	9.6400	9.7500	9.5100	9.5300	-0.936%	1,038,822	-49.423%
2022-01-04	9.6500	9.7800	9.6100	9.6200	-0.414%	1,143,197	-49.896%
2022-01-03	9.5000	9.6900	9.5000	9.6600	+2.439%	1,070,575	-50.104%
2021-12-31	9.4600	9.5100	9.3700	9.4300	-0.106%	1,111,517	-48.887%
2021-12-30	9.5300	9.6200	9.4250	9.4400	-1.667%	1,052,378	-48.941%
2021-12-29	9.6500	9.6500	9.5500	9.6000	-0.415%	841,478	-49.792%
2021-12-28	9.7100	9.7900	9.6400	9.6400	-0.619%	1,141,146	-50.000%
2021-12-27	9.5800	9.7000	9.4701	9.7000	+1.891%	1,167,406	-50.309%
2021-12-23	9.3700	9.5600	9.3450	9.5200	+1.927%	1,055,664	-49.370%
2021-12-22	9.3500	9.3800	9.2800	9.3400	-0.214%	1,104,624	-48.394%
2021-12-21	9.1600	9.3600	9.1000	9.3600	+3.425%	1,387,852	-48.504%
2021-12-20	9.1900	9.2900	8.8500	9.0500	-3.001%	2,266,246	-46.740%
2021-12-17	9.3900	9.3900	9.1800	9.3300	-0.107%	3,904,173	-48.339%
2021-12-16	9.5200	9.5700	9.2900	9.3400	-1.268%	1,247,995	-48.394%
2021-12-15	9.3600	9.4600	9.2300	9.4600	+1.285%	1,471,954	-49.049%
2021-12-14	9.6000	9.6290	9.3100	9.3400	-2.505%	1,327,509	-48.394%
2021-12-13	9.4000	9.6650	9.3400	9.5800	+2.132%	1,350,121	-49.687%
2021-12-10	9.5200	9.5350	9.3500	9.3800	-1.159%	1,001,549	-48.614%
2021-12-09	9.5800	9.5800	9.4500	9.4900	-0.939%	691,973	-49.210%
2021-12-08	9.4700	9.6299	9.4400	9.5800	+1.376%	1,090,169	-49.687%

.dark-mode .HnL58V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HnL58V{ color: #333333; background-color: white; border: 2px solid #333333; }BRMKBroadmark Realty Capital Inc. Common Stockstock NYSE

BRMK
Broadmark Realty Capital Inc. Common Stock
stock NYSE