Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Broadmark Realty Capital Inc (NY: BRMK )

N/A UNCHANGED

Last Price Updated: 7:00 PM EDT, May 30, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	6.444	6.709	6.406	6.618	2,500,977	+0.10(+1.51%)
May 28, 2020	6.437	6.558	6.399	6.520	912,022	+0.11(+1.65%)
May 27, 2020	6.181	6.437	6.136	6.414	878,405	+0.38(+6.23%)
May 26, 2020	6.023	6.188	6.016	6.038	586,918	+0.12(+2.03%)
May 22, 2020	5.918	5.940	5.760	5.918	392,851	+0.03(+0.51%)
May 21, 2020	5.790	5.940	5.790	5.888	526,547	+0.11(+1.82%)
May 20, 2020	5.888	6.068	5.752	5.782	1,146,369	-0.01(-0.13%)
May 19, 2020	5.647	5.843	5.594	5.790	1,271,600	+0.14(+2.39%)
May 18, 2020	5.670	5.782	5.636	5.655	1,345,919	+0.17(+3.01%)
May 15, 2020	5.579	5.646	5.391	5.489	992,902	-0.05(-0.95%)
May 14, 2020	5.707	5.752	5.346	5.542	1,002,642	-0.24(-4.16%)
May 13, 2020	5.888	6.000	5.760	5.782	1,305,006	-0.18(-3.03%)
May 12, 2020	6.128	6.203	5.903	5.963	1,141,305	-0.17(-2.70%)
May 11, 2020	6.241	6.301	5.955	6.128	824,782	-0.11(-1.81%)
May 08, 2020	6.038	6.414	6.038	6.241	1,141,318	+0.27(+4.53%)
May 07, 2020	6.038	6.173	5.955	5.970	471,793	+0.00(+0.00%)
May 06, 2020	6.234	6.324	5.955	5.970	524,688	-0.20(-3.29%)
May 05, 2020	6.203	6.422	6.173	6.173	628,680	-0.01(-0.12%)
May 04, 2020	6.000	6.241	5.880	6.181	1,031,185	+0.14(+2.24%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

Broadmark Realty Capital Inc (NY: BRMK )

Historical Prices