Broadmark Realty Capital Inc (BRMK)

Exchange: NYSE

$9.27 ($-0.28) -2.93%

Data as of Nov. 30, 2021

Nov. 30, 2021
Broadmark Realty Capital Inc - Daily Information
Click for more stock information on Broadmark Realty Capital Inc.
Daily Information Data
Date Nov. 30, 2021
Open $9.55
Previous Close $9.27
High $9.57
Low $9.25
Adjusted Open $9.55
Previous Adjusted Close $9.27
Adjusted High $9.57
Adjusted Low $9.25

About Broadmark Realty Capital Inc (BRMK)

Broadmark Realty Capital Inc

Historical Stock Data for Broadmark Realty Capital Inc (BRMK)
Date Open High Low Close Adj.Close Volume
2021-11-29 $9.55 $9.57 $9.25 $9.27 $9.27 1,424,314
2021-11-26 $9.70 $9.70 $9.36 $9.55 $9.48 1,146,055
2021-11-24 $9.77 $9.81 $9.68 $9.76 $9.69 648,454
2021-11-23 $9.84 $9.87 $9.75 $9.81 $9.74 905,752
2021-11-22 $9.79 $9.84 $9.63 $9.82 $9.75 1,061,697
2021-11-19 $9.81 $9.82 $9.72 $9.75 $9.68 878,090
2021-11-18 $9.97 $9.97 $9.78 $9.83 $9.76 1,685,122
2021-11-17 $10.00 $10.00 $9.91 $9.97 $9.90 951,775
2021-11-16 $10.04 $10.07 $9.97 $10.01 $9.93 1,065,104
2021-11-15 $10.14 $10.14 $10.01 $10.04 $9.96 846,120
2021-11-12 $10.23 $10.28 $10.08 $10.09 $10.01 591,421
2021-11-11 $10.26 $10.29 $10.18 $10.23 $10.15 475,933
2021-11-10 $10.28 $10.39 $10.20 $10.23 $10.15 519,255
2021-11-09 $10.32 $10.40 $10.15 $10.27 $10.19 881,271
2021-11-08 $10.45 $10.46 $10.39 $10.46 $10.38 387,382
2021-11-05 $10.38 $10.49 $10.37 $10.44 $10.36 742,788
2021-11-04 $10.35 $10.42 $10.28 $10.32 $10.24 394,881
2021-11-03 $10.25 $10.40 $10.24 $10.35 $10.27 548,569
2021-11-02 $10.38 $10.38 $10.22 $10.26 $10.18 443,554
2021-11-01 $10.35 $10.42 $10.32 $10.40 $10.32 573,127
2021-10-29 $10.31 $10.34 $10.29 $10.32 $10.24 488,856
2021-10-28 $10.25 $10.34 $10.20 $10.33 $10.25 431,171
2021-10-27 $10.43 $10.44 $10.32 $10.32 $10.17 497,222
2021-10-26 $10.45 $10.46 $10.41 $10.44 $10.29 564,010
2021-10-25 $10.38 $10.46 $10.37 $10.44 $10.29 615,598
2021-10-22 $10.41 $10.43 $10.36 $10.37 $10.22 565,679
2021-10-21 $10.34 $10.44 $10.34 $10.41 $10.26 391,881
2021-10-20 $10.25 $10.42 $10.21 $10.36 $10.21 807,670
2021-10-19 $10.23 $10.26 $10.19 $10.23 $10.08 586,376
2021-10-18 $10.22 $10.31 $10.17 $10.23 $10.08 622,975
2021-10-15 $10.10 $10.28 $10.08 $10.24 $10.09 1,138,302
2021-10-14 $9.99 $10.09 $9.99 $10.05 $9.91 706,310
2021-10-13 $9.93 $10.01 $9.88 $9.98 $9.84 650,153
2021-10-12 $10.01 $10.02 $9.92 $9.96 $9.82 768,456
2021-10-11 $10.03 $10.07 $10.00 $10.00 $9.86 475,456
2021-10-08 $9.99 $10.09 $9.98 $10.02 $9.88 364,212
2021-10-07 $9.99 $10.08 $9.98 $9.99 $9.85 685,930
2021-10-06 $9.98 $9.99 $9.86 $9.98 $9.84 574,071
2021-10-05 $10.01 $10.06 $9.98 $9.99 $9.85 413,028
2021-10-04 $10.00 $10.08 $10.00 $10.02 $9.88 542,566
2021-10-01 $9.86 $10.05 $9.86 $10.00 $9.86 715,452
2021-09-30 $10.00 $10.04 $9.85 $9.86 $9.72 1,004,321
2021-09-29 $10.01 $10.08 $9.95 $9.97 $9.83 823,355
2021-09-28 $10.21 $10.23 $10.06 $10.07 $9.86 856,768
2021-09-27 $10.15 $10.30 $10.15 $10.17 $9.96 756,250
2021-09-24 $10.15 $10.19 $10.11 $10.15 $9.94 757,023
2021-09-23 $10.20 $10.25 $10.15 $10.18 $9.97 602,061
2021-09-22 $10.15 $10.22 $10.10 $10.12 $9.91 528,627
2021-09-21 $10.18 $10.20 $10.06 $10.11 $9.90 622,694
2021-09-20 $10.13 $10.17 $10.00 $10.12 $9.91 984,837
2021-09-17 $10.25 $10.28 $10.18 $10.20 $9.99 1,433,308
2021-09-16 $10.22 $10.28 $10.19 $10.23 $10.01 557,626
2021-09-15 $10.18 $10.25 $10.15 $10.22 $10.00 583,874
2021-09-14 $10.31 $10.34 $10.12 $10.13 $9.92 995,497
2021-09-13 $10.32 $10.38 $10.28 $10.31 $10.09 520,844
2021-09-10 $10.37 $10.40 $10.27 $10.29 $10.07 589,160
2021-09-09 $10.31 $10.39 $10.28 $10.31 $10.09 621,634
2021-09-08 $10.40 $10.45 $10.29 $10.32 $10.10 799,368
2021-09-07 $10.52 $10.52 $10.40 $10.40 $10.18 677,663
2021-09-03 $10.47 $10.52 $10.42 $10.52 $10.30 496,383
2021-09-02 $10.59 $10.59 $10.47 $10.48 $10.26 477,734
2021-09-01 $10.51 $10.62 $10.46 $10.57 $10.35 555,649
2021-08-31 $10.52 $10.58 $10.48 $10.51 $10.29 493,750
2021-08-30 $10.62 $10.63 $10.48 $10.52 $10.30 599,086
2021-08-27 $10.53 $10.68 $10.53 $10.66 $10.37 635,909
2021-08-26 $10.69 $10.72 $10.52 $10.53 $10.24 435,964
2021-08-25 $10.60 $10.72 $10.51 $10.65 $10.36 803,458
2021-08-24 $10.53 $10.58 $10.49 $10.55 $10.26 919,954
2021-08-23 $10.59 $10.66 $10.49 $10.52 $10.23 1,217,108
2021-08-20 $10.39 $10.60 $10.35 $10.58 $10.29 671,418
2021-08-19 $10.41 $10.47 $10.34 $10.43 $10.14 933,179
2021-08-18 $10.48 $10.62 $10.46 $10.46 $10.17 728,806
2021-08-17 $10.45 $10.50 $10.39 $10.48 $10.19 616,386
2021-08-16 $10.50 $10.56 $10.41 $10.53 $10.24 478,858
2021-08-13 $10.48 $10.57 $10.44 $10.50 $10.21 693,474
2021-08-12 $10.44 $10.48 $10.38 $10.43 $10.14 518,260
2021-08-11 $10.42 $10.45 $10.31 $10.44 $10.15 785,899
2021-08-10 $10.55 $10.56 $10.35 $10.41 $10.12 1,066,416
2021-08-09 $10.60 $10.61 $10.53 $10.60 $10.31 1,064,697
2021-08-06 $10.60 $10.69 $10.57 $10.59 $10.30 630,114
2021-08-05 $10.56 $10.66 $10.53 $10.59 $10.30 895,768
2021-08-04 $10.34 $10.52 $10.29 $10.49 $10.20 1,308,704
2021-08-03 $10.44 $10.44 $10.29 $10.41 $10.12 463,242
2021-08-02 $10.46 $10.54 $10.36 $10.37 $10.08 696,529
2021-07-30 $10.45 $10.54 $10.37 $10.37 $10.08 496,866
2021-07-29 $10.50 $10.55 $10.47 $10.48 $10.19 393,211
2021-07-28 $10.50 $10.58 $10.41 $10.51 $10.15 448,511
2021-07-27 $10.48 $10.48 $10.36 $10.45 $10.09 394,166
2021-07-26 $10.44 $10.57 $10.39 $10.48 $10.12 580,428
2021-07-23 $10.39 $10.42 $10.34 $10.39 $10.04 368,572
2021-07-22 $10.43 $10.46 $10.28 $10.31 $9.96 467,766
2021-07-21 $10.34 $10.51 $10.34 $10.44 $10.09 595,658
2021-07-20 $10.20 $10.42 $10.16 $10.29 $9.94 944,557
2021-07-19 $10.38 $10.41 $10.11 $10.16 $9.81 1,316,101
2021-07-16 $10.45 $10.53 $10.38 $10.41 $10.06 690,292
2021-07-15 $10.35 $10.43 $10.26 $10.37 $10.02 602,649
2021-07-14 $10.40 $10.47 $10.31 $10.32 $9.97 725,281
2021-07-13 $10.62 $10.62 $10.35 $10.37 $10.02 601,438
2021-07-12 $10.54 $10.66 $10.50 $10.64 $10.28 440,088
2021-07-09 $10.40 $10.59 $10.36 $10.59 $10.23 566,665
2021-07-08 $10.35 $10.45 $10.26 $10.33 $9.98 671,160
2021-07-07 $10.52 $10.55 $10.42 $10.42 $10.07 577,106
2021-07-06 $10.60 $10.62 $10.43 $10.52 $10.16 529,058
2021-07-02 $10.66 $10.68 $10.60 $10.60 $10.24 358,763
2021-07-01 $10.62 $10.70 $10.58 $10.68 $10.32 426,833
2021-06-30 $10.61 $10.68 $10.57 $10.59 $10.23 717,577
2021-06-29 $10.72 $10.75 $10.62 $10.63 $10.27 531,952
2021-06-28 $10.86 $10.88 $10.74 $10.78 $10.35 806,588
2021-06-25 $10.85 $10.89 $10.77 $10.80 $10.36 1,687,053
2021-06-24 $10.78 $10.85 $10.73 $10.84 $10.40 474,376
2021-06-23 $10.81 $10.83 $10.74 $10.75 $10.32 522,834
2021-06-22 $10.78 $10.81 $10.66 $10.76 $10.33 556,223
2021-06-21 $10.71 $10.83 $10.68 $10.79 $10.36 535,086
2021-06-18 $10.87 $10.90 $10.60 $10.68 $10.25 1,392,656
2021-06-17 $11.10 $11.10 $10.79 $10.94 $10.50 745,119
2021-06-16 $11.00 $11.09 $10.97 $11.05 $10.60 811,400
2021-06-15 $11.04 $11.06 $10.89 $10.99 $10.55 726,713
2021-06-14 $11.01 $11.07 $10.98 $11.00 $10.56 829,818
2021-06-11 $11.00 $11.00 $10.90 $10.98 $10.54 723,095
2021-06-10 $10.97 $11.01 $10.92 $10.93 $10.49 1,128,462
2021-06-09 $10.95 $11.01 $10.92 $10.94 $10.50 1,125,094
2021-06-08 $10.85 $10.96 $10.81 $10.92 $10.48 1,548,105
2021-06-07 $10.57 $10.83 $10.49 $10.83 $10.39 2,071,170
2021-06-04 $10.49 $10.51 $10.40 $10.51 $10.09 728,659
2021-06-03 $10.44 $10.50 $10.36 $10.46 $10.04 887,344
2021-06-02 $10.42 $10.46 $10.33 $10.43 $10.01 801,051
2021-06-01 $10.35 $10.44 $10.32 $10.36 $9.94 657,080
2021-05-28 $10.38 $10.38 $10.28 $10.29 $9.88 385,036
2021-05-27 $10.40 $10.42 $10.34 $10.34 $9.92 459,060
2021-05-26 $10.25 $10.41 $10.21 $10.40 $9.91 603,658
2021-05-25 $10.45 $10.50 $10.24 $10.24 $9.76 724,036
2021-05-24 $10.35 $10.44 $10.30 $10.41 $9.92 728,064
2021-05-21 $10.34 $10.38 $10.30 $10.30 $9.82 415,231
2021-05-20 $10.24 $10.32 $10.17 $10.29 $9.81 1,098,091
2021-05-19 $10.16 $10.24 $10.03 $10.22 $9.74 1,132,874
2021-05-18 $10.14 $10.30 $10.11 $10.21 $9.73 801,911
2021-05-17 $10.16 $10.21 $10.05 $10.14 $9.67 1,035,196
2021-05-14 $10.12 $10.25 $10.10 $10.15 $9.68 868,021
2021-05-13 $9.90 $10.13 $9.88 $10.09 $9.62 1,461,209
2021-05-12 $9.99 $10.05 $9.83 $9.84 $9.38 1,670,968
2021-05-11 $10.40 $10.40 $9.85 $9.91 $9.45 2,661,289
2021-05-10 $10.70 $10.78 $10.46 $10.48 $9.99 1,217,297
2021-05-07 $10.60 $10.70 $10.58 $10.69 $10.19 502,136
2021-05-06 $10.60 $10.63 $10.51 $10.61 $10.11 690,820
2021-05-05 $10.63 $10.80 $10.58 $10.61 $10.11 739,842
2021-05-04 $10.85 $10.86 $10.64 $10.65 $10.15 706,598
2021-05-03 $10.84 $10.88 $10.77 $10.84 $10.33 612,978
2021-04-30 $10.85 $10.91 $10.76 $10.78 $10.28 825,457
2021-04-29 $10.94 $10.98 $10.85 $10.88 $10.37 695,276
2021-04-28 $10.90 $11.00 $10.88 $10.94 $10.36 1,183,664
2021-04-27 $10.77 $10.89 $10.76 $10.87 $10.30 731,021
2021-04-26 $10.85 $10.89 $10.77 $10.77 $10.20 554,872
2021-04-23 $10.70 $10.86 $10.67 $10.80 $10.23 558,832
2021-04-22 $10.76 $10.82 $10.66 $10.66 $10.10 559,593
2021-04-21 $10.60 $10.73 $10.55 $10.72 $10.15 788,661
2021-04-20 $10.77 $10.87 $10.56 $10.62 $10.06 1,075,766
2021-04-19 $10.79 $10.83 $10.67 $10.73 $10.16 951,999
2021-04-16 $10.80 $10.85 $10.76 $10.79 $10.22 749,717
2021-04-15 $10.80 $10.83 $10.70 $10.74 $10.17 530,266
2021-04-14 $10.87 $10.93 $10.74 $10.74 $10.17 626,748
2021-04-13 $10.76 $10.85 $10.70 $10.83 $10.26 855,420
2021-04-12 $10.65 $10.76 $10.65 $10.72 $10.15 761,915
2021-04-09 $10.63 $10.69 $10.59 $10.66 $10.10 3,182,007
2021-04-08 $10.54 $10.64 $10.43 $10.63 $10.07 1,120,188
2021-04-07 $10.51 $10.51 $10.38 $10.50 $9.95 856,558
2021-04-06 $10.57 $10.60 $10.42 $10.45 $9.90 552,711
2021-04-05 $10.50 $10.56 $10.44 $10.53 $9.97 1,083,411
2021-04-01 $10.51 $10.53 $10.39 $10.49 $9.94 553,742
2021-03-31 $10.38 $10.51 $10.33 $10.46 $9.91 1,168,600
2021-03-30 $10.26 $10.40 $10.26 $10.34 $9.79 695,694
2021-03-29 $10.11 $10.32 $10.11 $10.21 $9.61 1,403,824
2021-03-26 $10.48 $10.52 $10.38 $10.50 $9.88 618,238
2021-03-25 $10.30 $10.49 $10.16 $10.40 $9.78 1,114,203
2021-03-24 $10.45 $10.65 $10.30 $10.30 $9.69 815,729
2021-03-23 $10.45 $10.51 $10.36 $10.39 $9.77 595,190
2021-03-22 $10.60 $10.63 $10.48 $10.51 $9.89 593,848
2021-03-19 $10.63 $10.77 $10.47 $10.55 $9.93 2,236,482
2021-03-18 $10.75 $10.80 $10.56 $10.61 $9.98 635,685
2021-03-17 $10.65 $10.77 $10.61 $10.76 $10.12 594,037
2021-03-16 $10.67 $10.72 $10.60 $10.65 $10.02 422,183
2021-03-15 $10.61 $10.72 $10.53 $10.72 $10.09 619,770
2021-03-12 $10.72 $10.75 $10.57 $10.58 $9.95 668,710
2021-03-11 $10.60 $10.73 $10.51 $10.68 $10.05 1,280,970
2021-03-10 $10.41 $10.53 $10.36 $10.45 $9.83 928,801
2021-03-09 $10.30 $10.44 $10.22 $10.32 $9.71 717,473
2021-03-08 $10.10 $10.30 $10.07 $10.26 $9.65 756,385
2021-03-05 $10.07 $10.08 $9.74 $10.08 $9.48 895,408
2021-03-04 $10.16 $10.19 $9.83 $9.99 $9.40 1,327,771
2021-03-03 $10.27 $10.37 $10.13 $10.18 $9.58 970,511
2021-03-02 $10.47 $10.48 $10.26 $10.27 $9.66 800,541
2021-03-01 $10.41 $10.49 $10.24 $10.48 $9.86 1,112,615
2021-02-26 $10.47 $10.59 $10.17 $10.26 $9.65 1,593,523
2021-02-25 $10.80 $10.89 $10.44 $10.44 $9.82 833,279
2021-02-24 $10.79 $10.96 $10.75 $10.86 $10.15 1,159,168
2021-02-23 $10.72 $10.80 $10.56 $10.76 $10.06 821,211
2021-02-22 $10.57 $10.76 $10.47 $10.69 $9.99 781,837
2021-02-19 $10.40 $10.57 $10.40 $10.57 $9.88 667,354
2021-02-18 $10.64 $10.65 $10.35 $10.38 $9.70 710,263
2021-02-17 $10.71 $10.75 $10.56 $10.66 $9.96 668,369
2021-02-16 $10.82 $10.89 $10.73 $10.77 $10.06 675,018
2021-02-12 $10.70 $10.79 $10.62 $10.72 $10.02 392,698
2021-02-11 $10.78 $10.83 $10.60 $10.68 $9.98 640,408
2021-02-10 $10.80 $10.89 $10.75 $10.78 $10.07 488,222
2021-02-09 $10.88 $10.88 $10.69 $10.80 $10.09 468,978
2021-02-08 $10.80 $10.88 $10.72 $10.85 $10.14 688,864
2021-02-05 $10.75 $10.95 $10.70 $10.80 $10.09 1,000,218
2021-02-04 $10.54 $10.75 $10.50 $10.75 $10.05 1,044,242
2021-02-03 $10.50 $10.63 $10.46 $10.56 $9.87 827,025
2021-02-02 $10.35 $10.61 $10.28 $10.59 $9.90 812,057
2021-02-01 $10.33 $10.41 $10.20 $10.29 $9.62 554,919
2021-01-29 $10.53 $10.56 $10.27 $10.29 $9.62 1,071,127
2021-01-28 $10.44 $10.68 $10.41 $10.53 $9.84 800,462
2021-01-27 $10.54 $10.54 $10.25 $10.42 $9.67 825,033
2021-01-26 $10.65 $10.69 $10.54 $10.63 $9.87 676,472
2021-01-25 $10.50 $10.67 $10.42 $10.61 $9.85 678,561
2021-01-22 $10.60 $10.60 $10.42 $10.58 $9.82 594,419
2021-01-21 $10.61 $10.68 $10.53 $10.65 $9.89 533,984
2021-01-20 $10.55 $10.61 $10.52 $10.61 $9.85 479,570
2021-01-19 $10.51 $10.57 $10.41 $10.51 $9.76 812,075
2021-01-15 $10.43 $10.50 $10.36 $10.49 $9.74 490,052
2021-01-14 $10.43 $10.50 $10.39 $10.47 $9.72 675,510
2021-01-13 $10.45 $10.48 $10.40 $10.44 $9.69 626,006
2021-01-12 $10.08 $10.45 $10.07 $10.43 $9.68 863,619
2021-01-11 $10.00 $10.15 $9.94 $9.96 $9.25 402,727
2021-01-08 $10.13 $10.18 $10.00 $10.09 $9.37 652,885
2021-01-07 $10.12 $10.19 $9.86 $10.12 $9.39 529,746
2021-01-06 $10.03 $10.17 $9.98 $10.06 $9.34 1,160,649
2021-01-05 $10.05 $10.14 $9.95 $9.96 $9.25 640,019
2021-01-04 $10.23 $10.23 $10.05 $10.11 $9.39 632,426
2020-12-31 $10.20 $10.24 $10.12 $10.20 $9.47 416,802
2020-12-30 $10.30 $10.33 $10.15 $10.19 $9.46 429,034
2020-12-29 $10.43 $10.43 $10.29 $10.33 $9.53 373,167
2020-12-28 $10.28 $10.45 $10.27 $10.37 $9.57 521,101
2020-12-24 $10.28 $10.28 $10.17 $10.23 $9.44 131,585
2020-12-23 $10.26 $10.30 $10.17 $10.21 $9.42 420,309
2020-12-22 $10.28 $10.33 $10.16 $10.21 $9.42 384,216
2020-12-21 $10.28 $10.34 $10.16 $10.28 $9.49 603,617
2020-12-18 $10.43 $10.44 $10.29 $10.30 $9.51 1,375,569
2020-12-17 $10.43 $10.44 $10.36 $10.42 $9.62 353,926
2020-12-16 $10.41 $10.49 $10.38 $10.39 $9.59 635,324
2020-12-15 $10.29 $10.48 $10.29 $10.46 $9.65 409,997
2020-12-14 $10.38 $10.49 $10.28 $10.29 $9.50 462,526
2020-12-11 $10.37 $10.48 $10.33 $10.38 $9.58 368,656
2020-12-10 $10.40 $10.45 $10.27 $10.43 $9.63 397,524
2020-12-09 $10.45 $10.45 $10.32 $10.39 $9.59 363,688
2020-12-08 $10.30 $10.45 $10.27 $10.40 $9.60 405,936
2020-12-07 $10.46 $10.46 $10.29 $10.35 $9.55 463,401
2020-12-04 $10.45 $10.50 $10.37 $10.47 $9.66 938,983
2020-12-03 $10.32 $10.45 $10.24 $10.35 $9.55 575,424
2020-12-02 $10.15 $10.38 $10.15 $10.32 $9.52 761,119
2020-12-01 $10.12 $10.27 $10.06 $10.18 $9.40 515,752
2020-11-30 $10.39 $10.40 $10.05 $10.15 $9.37 829,401
2020-11-27 $10.35 $10.43 $10.30 $10.39 $9.59 340,806
2020-11-25 $10.37 $10.45 $10.26 $10.42 $9.56 508,717
2020-11-24 $10.19 $10.42 $10.18 $10.33 $9.48 913,494
2020-11-23 $10.00 $10.19 $9.98 $10.11 $9.28 600,696
2020-11-20 $10.08 $10.11 $9.97 $10.00 $9.18 535,157
2020-11-19 $10.01 $10.14 $9.97 $10.12 $9.29 575,519
2020-11-18 $10.22 $10.24 $10.04 $10.05 $9.22 485,181
2020-11-17 $10.20 $10.25 $10.16 $10.19 $9.35 355,352
2020-11-16 $10.05 $10.25 $10.01 $10.25 $9.41 780,912
2020-11-13 $10.12 $10.25 $10.08 $10.20 $9.36 548,660
2020-11-12 $10.17 $10.17 $9.86 $9.99 $9.17 324,722
2020-11-11 $10.26 $10.30 $10.00 $10.20 $9.36 420,844
2020-11-10 $10.35 $10.35 $10.11 $10.29 $9.44 1,000,739
2020-11-09 $10.25 $10.32 $10.08 $10.11 $9.28 1,072,770
2020-11-06 $10.13 $10.14 $9.88 $9.91 $9.09 335,839
2020-11-05 $10.01 $10.19 $10.01 $10.09 $9.26 311,866
2020-11-04 $10.15 $10.20 $9.95 $10.01 $9.19 292,401
2020-11-03 $10.17 $10.25 $10.14 $10.23 $9.39 590,312
2020-11-02 $10.12 $10.15 $9.91 $10.13 $9.30 487,013
2020-10-30 $10.00 $10.18 $9.92 $9.97 $9.15 525,980
2020-10-29 $9.74 $10.07 $9.67 $10.05 $9.22 383,553
2020-10-28 $9.70 $9.98 $9.70 $9.86 $8.99 446,783
2020-10-27 $9.93 $10.02 $9.79 $9.83 $8.97 288,888
2020-10-26 $10.18 $10.19 $9.86 $9.92 $9.05 353,163
2020-10-23 $10.25 $10.26 $10.19 $10.24 $9.34 401,742
2020-10-22 $10.15 $10.24 $10.08 $10.20 $9.30 420,630
2020-10-21 $10.09 $10.20 $10.05 $10.10 $9.21 347,218
2020-10-20 $9.94 $10.07 $9.89 $10.02 $9.14 403,407
2020-10-19 $10.06 $10.16 $9.85 $9.86 $8.99 344,114
2020-10-16 $10.07 $10.24 $9.96 $10.07 $9.19 330,358
2020-10-15 $9.98 $10.25 $9.95 $10.25 $9.35 290,833
2020-10-14 $10.20 $10.24 $9.98 $9.99 $9.11 439,269
2020-10-13 $10.28 $10.34 $10.16 $10.18 $9.29 275,855
2020-10-12 $10.30 $10.39 $10.22 $10.35 $9.44 428,549
2020-10-09 $10.32 $10.42 $10.11 $10.22 $9.32 281,878
2020-10-08 $10.29 $10.42 $10.20 $10.23 $9.33 562,861
2020-10-07 $10.05 $10.22 $9.94 $10.19 $9.30 547,994
2020-10-06 $10.23 $10.32 $9.90 $9.93 $9.06 550,672
2020-10-05 $10.15 $10.25 $10.07 $10.20 $9.30 554,584
2020-10-02 $9.87 $10.17 $9.87 $10.11 $9.22 464,270
2020-10-01 $9.85 $10.05 $9.77 $10.01 $9.13 516,400
2020-09-30 $9.83 $10.02 $9.79 $9.86 $8.99 270,507
2020-09-29 $9.89 $9.95 $9.78 $9.92 $9.05 255,129
2020-09-28 $9.92 $10.13 $9.92 $9.98 $9.05 430,858
2020-09-25 $9.58 $9.86 $9.58 $9.84 $8.92 359,656
2020-09-24 $9.66 $9.77 $9.46 $9.66 $8.76 523,444
2020-09-23 $9.83 $9.98 $9.60 $9.61 $8.71 560,918
2020-09-22 $9.69 $9.93 $9.67 $9.88 $8.96 446,037
2020-09-21 $9.97 $10.09 $9.62 $9.66 $8.76 681,673
2020-09-18 $10.25 $10.25 $9.97 $10.23 $9.28 1,474,692
2020-09-17 $10.05 $10.19 $9.97 $10.10 $9.16 269,020
2020-09-16 $10.05 $10.27 $10.01 $10.18 $9.23 687,888
2020-09-15 $10.03 $10.24 $10.00 $10.11 $9.17 516,619
2020-09-14 $9.75 $10.18 $9.73 $10.18 $9.23 460,719
2020-09-11 $9.85 $9.95 $9.70 $9.74 $8.83 322,750
2020-09-10 $9.97 $10.00 $9.79 $9.80 $8.89 261,078
2020-09-09 $9.79 $10.01 $9.79 $9.92 $8.99 417,346
2020-09-08 $9.71 $9.83 $9.58 $9.76 $8.85 347,490
2020-09-04 $9.82 $10.00 $9.66 $9.79 $8.88 406,882
2020-09-03 $9.95 $10.04 $9.76 $9.85 $8.93 495,840
2020-09-02 $9.75 $9.94 $9.72 $9.92 $8.99 484,687
2020-09-01 $9.72 $9.90 $9.65 $9.80 $8.89 407,894
2020-08-31 $9.88 $9.89 $9.78 $9.80 $8.89 448,891
2020-08-28 $9.96 $10.01 $9.84 $10.00 $9.07 207,324
2020-08-27 $10.06 $10.15 $9.83 $10.01 $9.02 408,247
2020-08-26 $10.05 $10.11 $9.89 $9.97 $8.99 231,994
2020-08-25 $10.15 $10.17 $9.91 $10.05 $9.06 272,575
2020-08-24 $9.82 $10.08 $9.75 $10.08 $9.08 477,571
2020-08-21 $9.66 $9.86 $9.66 $9.72 $8.76 323,425
2020-08-20 $9.68 $9.80 $9.68 $9.74 $8.78 199,373
2020-08-19 $10.02 $10.02 $9.76 $9.78 $8.81 214,763
2020-08-18 $9.96 $10.17 $9.96 $10.02 $9.03 390,548
2020-08-17 $9.92 $10.06 $9.86 $10.05 $9.06 238,838
2020-08-14 $9.84 $10.10 $9.77 $9.98 $8.99 379,145
2020-08-13 $9.78 $10.04 $9.78 $9.84 $8.87 245,589
2020-08-12 $9.70 $9.95 $9.70 $9.87 $8.90 442,712
2020-08-11 $9.94 $10.05 $9.56 $9.60 $8.65 514,126
2020-08-10 $9.90 $10.11 $9.79 $9.96 $8.98 712,492
2020-08-07 $9.64 $9.86 $9.57 $9.85 $8.88 440,037
2020-08-06 $9.56 $9.83 $9.55 $9.69 $8.73 370,712
2020-08-05 $9.39 $9.60 $9.35 $9.60 $8.65 538,558
2020-08-04 $9.28 $9.40 $9.08 $9.36 $8.44 362,049
2020-08-03 $9.17 $9.32 $9.05 $9.28 $8.36 635,375
2020-07-31 $9.15 $9.22 $8.91 $9.22 $8.31 546,681
2020-07-30 $9.14 $9.23 $9.04 $9.23 $8.32 352,560
2020-07-29 $9.39 $9.46 $9.28 $9.36 $8.38 488,815
2020-07-28 $9.21 $9.41 $9.21 $9.34 $8.36 354,451
2020-07-27 $9.15 $9.37 $9.09 $9.32 $8.35 380,241
2020-07-24 $9.53 $9.73 $9.14 $9.17 $8.21 564,836
2020-07-23 $9.52 $9.76 $9.51 $9.58 $8.58 369,934
2020-07-22 $9.20 $9.64 $9.20 $9.52 $8.52 490,391
2020-07-21 $9.26 $9.33 $9.12 $9.24 $8.27 411,828
2020-07-20 $9.27 $9.35 $9.08 $9.23 $8.27 339,434
2020-07-17 $9.26 $9.47 $9.25 $9.38 $8.40 396,077
2020-07-16 $9.15 $9.39 $9.09 $9.29 $8.32 596,233
2020-07-15 $9.27 $9.31 $9.09 $9.23 $8.27 812,487
2020-07-14 $8.86 $9.10 $8.82 $9.08 $8.13 586,111
2020-07-13 $9.07 $9.37 $8.82 $8.86 $7.93 715,107
2020-07-10 $8.73 $8.98 $8.72 $8.95 $8.01 1,051,481
2020-07-09 $9.10 $9.12 $8.72 $8.73 $7.82 855,628
2020-07-08 $8.94 $9.27 $8.93 $9.12 $8.17 922,206
2020-07-07 $9.16 $9.17 $8.90 $8.92 $7.99 440,285
2020-07-06 $9.43 $9.57 $9.04 $9.24 $8.27 1,342,349
2020-07-02 $9.62 $9.66 $9.22 $9.34 $8.36 533,503
2020-07-01 $9.42 $9.68 $9.33 $9.39 $8.41 719,707
2020-06-30 $9.51 $9.66 $9.30 $9.47 $8.48 903,983
2020-06-29 $9.14 $9.65 $9.10 $9.61 $8.61 1,146,641
2020-06-26 $10.02 $10.13 $8.90 $9.10 $8.10 18,008,518
2020-06-25 $9.77 $10.23 $9.72 $10.15 $9.03 1,954,838
2020-06-24 $9.99 $10.13 $9.71 $9.80 $8.72 1,458,951
2020-06-23 $10.12 $10.27 $9.96 $10.08 $8.97 1,021,670
2020-06-22 $10.34 $10.40 $10.07 $10.11 $9.00 1,369,584
2020-06-19 $10.20 $10.74 $10.18 $10.53 $9.37 11,335,951
2020-06-18 $9.79 $10.28 $9.78 $10.20 $9.08 2,025,796
2020-06-17 $9.85 $10.00 $9.76 $9.89 $8.80 901,924
2020-06-16 $9.89 $9.96 $9.70 $9.86 $8.77 1,367,080
2020-06-15 $9.56 $9.81 $9.39 $9.64 $8.58 1,415,274
2020-06-12 $9.43 $9.80 $9.36 $9.65 $8.59 1,095,353
2020-06-11 $9.50 $9.59 $8.99 $9.08 $8.08 840,274
2020-06-10 $9.84 $9.93 $9.55 $9.82 $8.74 899,850
2020-06-09 $9.80 $9.93 $9.45 $9.89 $8.80 709,536
2020-06-08 $9.79 $10.10 $9.73 $9.87 $8.78 1,271,233
2020-06-05 $10.00 $10.19 $9.54 $9.57 $8.52 1,064,612
2020-06-04 $9.38 $9.96 $9.27 $9.90 $8.81 891,764
2020-06-03 $9.35 $9.93 $9.28 $9.75 $8.68 775,513
2020-06-02 $9.07 $9.45 $8.96 $9.20 $8.19 742,420
2020-06-01 $8.75 $9.20 $8.66 $9.02 $8.03 998,546
2020-05-29 $8.51 $8.86 $8.46 $8.74 $7.78 1,893,990
2020-05-28 $8.50 $8.66 $8.45 $8.61 $7.66 690,642
2020-05-27 $8.22 $8.56 $8.16 $8.53 $7.54 660,206
2020-05-26 $8.01 $8.23 $8.00 $8.03 $7.10 441,141
2020-05-22 $7.87 $7.90 $7.66 $7.87 $6.96 295,474
2020-05-21 $7.70 $7.90 $7.70 $7.83 $6.92 395,931
2020-05-20 $7.83 $8.07 $7.65 $7.69 $6.80 861,998
2020-05-19 $7.51 $7.77 $7.44 $7.70 $6.80 956,164
2020-05-18 $7.54 $7.69 $7.50 $7.52 $6.65 1,012,047
2020-05-15 $7.42 $7.51 $7.17 $7.30 $6.45 746,670
2020-05-14 $7.59 $7.65 $7.11 $7.37 $6.51 753,924
2020-05-13 $7.83 $7.98 $7.66 $7.69 $6.80 981,283
2020-05-12 $8.15 $8.25 $7.85 $7.93 $7.01 858,190
2020-05-11 $8.30 $8.38 $7.92 $8.15 $7.20 619,195
2020-05-08 $8.03 $8.53 $8.03 $8.30 $7.34 858,262
2020-05-07 $8.03 $8.21 $7.92 $7.94 $7.02 354,759
2020-05-06 $8.29 $8.41 $7.92 $7.94 $7.02 394,533
2020-05-05 $8.25 $8.54 $8.21 $8.21 $7.26 472,728
2020-05-04 $7.98 $8.30 $7.82 $8.22 $7.26 775,387
2020-05-01 $8.17 $8.19 $7.77 $8.04 $7.11 522,545
2020-04-30 $7.91 $8.66 $7.84 $8.19 $7.24 815,944
2020-04-29 $8.05 $8.26 $8.05 $8.12 $7.18 942,013
2020-04-28 $8.00 $8.25 $7.90 $7.93 $6.96 929,110
2020-04-27 $7.77 $8.00 $7.75 $7.97 $6.99 587,346
2020-04-24 $7.90 $8.00 $7.77 $7.90 $6.93 735,412
2020-04-23 $7.64 $8.02 $7.38 $7.88 $6.91 884,368
2020-04-22 $7.60 $7.74 $7.41 $7.69 $6.75 598,923
2020-04-21 $7.47 $7.64 $7.31 $7.49 $6.57 451,664
2020-04-20 $7.26 $7.64 $7.26 $7.49 $6.57 464,489
2020-04-17 $7.40 $7.84 $7.30 $7.57 $6.64 866,117
2020-04-16 $7.15 $7.31 $7.02 $7.23 $6.34 542,222
2020-04-15 $7.00 $7.25 $6.96 $7.14 $6.26 546,331
2020-04-14 $7.59 $7.74 $7.16 $7.25 $6.36 693,798
2020-04-13 $7.95 $7.95 $7.25 $7.61 $6.68 963,345
2020-04-09 $7.84 $7.95 $7.62 $7.85 $6.89 841,642
2020-04-08 $7.23 $7.52 $7.12 $7.50 $6.58 652,112
2020-04-07 $7.47 $7.70 $6.79 $7.00 $6.14 1,077,235
2020-04-06 $7.07 $7.40 $6.93 $7.00 $6.14 852,967
2020-04-03 $7.20 $7.21 $6.65 $6.71 $5.89 1,344,114
2020-04-02 $7.45 $7.69 $7.18 $7.27 $6.38 540,188
2020-04-01 $7.11 $7.44 $7.10 $7.38 $6.47 667,911
2020-03-31 $7.07 $7.94 $7.00 $7.52 $6.60 1,115,326
2020-03-30 $7.75 $7.77 $7.05 $7.18 $6.30 789,397
2020-03-27 $7.75 $8.00 $7.43 $7.77 $6.74 827,138
2020-03-26 $7.71 $8.23 $7.54 $7.72 $6.70 1,262,756
2020-03-25 $6.70 $7.87 $6.41 $7.71 $6.69 2,077,607
2020-03-24 $8.16 $8.50 $6.10 $6.41 $5.56 2,471,255
2020-03-23 $6.00 $6.37 $5.44 $5.82 $5.05 2,983,309
2020-03-20 $7.57 $7.64 $6.61 $6.67 $5.79 2,930,836
2020-03-19 $6.14 $7.64 $6.14 $7.29 $6.32 2,129,702
2020-03-18 $7.45 $7.50 $6.02 $6.25 $5.42 2,299,592
2020-03-17 $7.46 $7.79 $7.25 $7.56 $6.56 1,208,009
2020-03-16 $7.75 $8.00 $7.21 $7.41 $6.43 1,424,363
2020-03-13 $8.90 $9.00 $7.73 $8.50 $7.37 1,824,304
2020-03-12 $8.30 $8.30 $6.98 $7.28 $6.32 1,898,824
2020-03-11 $9.35 $9.45 $8.62 $8.69 $7.54 1,694,247
2020-03-10 $9.56 $9.57 $8.90 $9.36 $8.12 1,184,166
2020-03-09 $9.77 $9.88 $8.91 $9.14 $7.93 1,590,504
2020-03-06 $10.76 $10.91 $10.57 $10.83 $9.40 1,357,970
2020-03-05 $11.07 $11.17 $10.95 $10.97 $9.52 699,060
2020-03-04 $11.24 $11.30 $10.82 $11.20 $9.72 1,024,949
2020-03-03 $11.32 $11.66 $11.01 $11.11 $9.64 1,125,967
2020-03-02 $11.37 $11.46 $10.95 $11.21 $9.73 1,552,797
2020-02-28 $11.29 $11.49 $10.96 $11.30 $9.80 1,309,957
2020-02-27 $12.10 $12.10 $11.22 $11.72 $10.17 1,824,729
2020-02-26 $12.32 $12.49 $12.19 $12.23 $10.54 636,090
2020-02-25 $12.61 $12.63 $12.18 $12.30 $10.60 847,123
2020-02-24 $12.70 $12.72 $12.56 $12.59 $10.85 676,598
2020-02-21 $12.71 $12.74 $12.65 $12.73 $10.97 402,430
2020-02-20 $12.61 $12.75 $12.59 $12.70 $10.94 521,796
2020-02-19 $12.69 $12.75 $12.59 $12.65 $10.90 606,328
2020-02-18 $12.69 $12.75 $12.69 $12.69 $10.94 485,574
2020-02-14 $12.71 $12.73 $12.64 $12.69 $10.94 316,721
2020-02-13 $12.63 $12.71 $12.55 $12.71 $10.95 724,127
2020-02-12 $12.58 $12.68 $12.57 $12.63 $10.88 630,088
2020-02-11 $12.62 $12.65 $12.55 $12.58 $10.84 424,357
2020-02-10 $12.55 $12.66 $12.52 $12.55 $10.81 560,151
2020-02-07 $12.46 $12.59 $12.44 $12.53 $10.80 549,350
2020-02-06 $12.58 $12.58 $12.46 $12.46 $10.74 1,033,813
2020-02-05 $12.50 $12.62 $12.44 $12.56 $10.82 773,709
2020-02-04 $12.50 $12.55 $12.47 $12.50 $10.77 1,428,682
2020-02-03 $12.59 $12.68 $12.47 $12.50 $10.77 831,133
2020-01-31 $12.65 $12.65 $12.51 $12.56 $10.82 657,612
2020-01-30 $12.64 $12.71 $12.58 $12.71 $10.95 513,349
2020-01-29 $12.75 $12.81 $12.70 $12.74 $10.91 646,317
2020-01-28 $12.70 $12.75 $12.64 $12.73 $10.90 865,260
2020-01-27 $12.70 $12.71 $12.45 $12.70 $10.88 767,056
2020-01-24 $12.68 $12.74 $12.65 $12.71 $10.88 683,346
2020-01-23 $12.65 $12.70 $12.54 $12.68 $10.86 720,630
2020-01-22 $12.51 $12.65 $12.51 $12.59 $10.78 553,434
2020-01-21 $12.25 $12.51 $12.25 $12.47 $10.68 810,534
2020-01-17 $12.15 $12.25 $12.15 $12.24 $10.48 680,423
2020-01-16 $12.15 $12.25 $12.10 $12.14 $10.40 503,038
2020-01-15 $12.25 $12.31 $12.08 $12.12 $10.38 582,904
2020-01-14 $12.16 $12.31 $12.10 $12.18 $10.43 822,276
2020-01-13 $12.34 $12.34 $12.09 $12.20 $10.45 1,211,234
2020-01-10 $12.49 $12.50 $11.90 $12.36 $10.58 1,546,338
2020-01-09 $12.69 $12.75 $12.60 $12.66 $10.84 621,500
2020-01-08 $12.65 $12.70 $12.63 $12.65 $10.83 668,832
2020-01-07 $12.70 $12.74 $12.62 $12.69 $10.87 990,101
2020-01-06 $12.61 $12.67 $12.54 $12.66 $10.84 907,597
2020-01-03 $12.57 $12.64 $12.45 $12.60 $10.79 1,209,915
2020-01-02 $12.74 $12.75 $12.57 $12.63 $10.82 517,155
2019-12-31 $12.73 $12.75 $12.58 $12.75 $10.92 679,945
2019-12-30 $12.65 $12.74 $12.53 $12.70 $10.88 693,348
2019-12-27 $12.64 $12.74 $12.62 $12.69 $10.77 443,368
2019-12-26 $12.49 $12.65 $12.49 $12.65 $10.73 643,367
2019-12-24 $12.48 $12.56 $12.47 $12.52 $10.62 440,388
2019-12-23 $12.45 $12.50 $12.40 $12.47 $10.58 930,064
2019-12-20 $12.38 $12.45 $12.22 $12.44 $10.55 2,576,955
2019-12-19 $12.10 $12.38 $12.07 $12.35 $10.48 2,606,987
2019-12-18 $12.06 $12.11 $11.97 $12.11 $10.27 2,677,941
2019-12-17 $11.66 $12.05 $11.66 $12.05 $10.22 3,004,877
2019-12-16 $12.05 $12.08 $11.58 $11.66 $9.89 3,997,158
2019-12-13 $11.84 $12.05 $11.84 $11.96 $10.15 1,066,821
2019-12-12 $11.95 $12.15 $11.85 $11.87 $10.07 1,439,910
2019-12-11 $12.10 $12.33 $11.82 $11.87 $10.07 2,300,175
2019-12-10 $12.60 $12.75 $12.08 $12.09 $10.26 2,739,926
2019-12-09 $12.18 $12.45 $12.13 $12.45 $10.56 2,271,234
2019-12-06 $11.85 $12.05 $11.83 $12.05 $10.22 2,369,666
2019-12-05 $11.53 $11.75 $11.53 $11.75 $9.97 1,718,460
2019-12-04 $11.40 $11.55 $11.38 $11.46 $9.72 1,266,330
2019-12-03 $11.31 $11.39 $11.28 $11.39 $9.66 920,344
2019-12-02 $11.30 $11.36 $11.21 $11.35 $9.63 2,357,062
2019-11-29 $11.18 $11.18 $11.08 $11.16 $9.47 194,908
2019-11-27 $11.12 $11.16 $11.05 $11.13 $9.44 555,903
2019-11-26 $11.20 $11.20 $11.02 $11.10 $9.42 1,039,191
2019-11-25 $11.35 $11.35 $11.05 $11.14 $9.45 695,466
2019-11-22 $10.96 $11.01 $10.93 $10.99 $9.32 1,267,879
2019-11-21 $10.92 $10.96 $10.86 $10.91 $9.26 1,046,452
2019-11-20 $10.92 $10.99 $10.85 $10.91 $9.26 671,955
2019-11-19 $10.95 $10.98 $10.85 $10.91 $9.26 531,911
2019-11-18 $10.98 $11.09 $10.77 $10.93 $9.27 809,051
2019-11-15 $11.08 $11.20 $10.80 $10.95 $9.29 755,186

Broadmark Realty Capital Inc (BRMK) News Headlines

Recent Broadmark Realty Capital Inc (BRMK) News
Time Published Title News Site