Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Broadmark Realty Capital Inc (NY: BRMK )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, May 30, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 8.163 8.171 7.896 7.974 1,055,694 -0.19(-2.31%)
Nov 27, 2020 8.131 8.194 8.092 8.163 433,783 +0.02(+0.29%)
Nov 25, 2020 8.100 8.163 8.014 8.139 651,243 +0.07(+0.87%)
Nov 24, 2020 7.960 8.139 7.955 8.069 1,169,477 +0.17(+2.18%)
Nov 23, 2020 7.811 7.960 7.796 7.897 769,017 +0.09(+1.10%)
Nov 20, 2020 7.874 7.897 7.788 7.811 685,040 -0.09(-1.19%)
Nov 19, 2020 7.819 7.921 7.784 7.905 736,785 +0.05(+0.70%)
Nov 18, 2020 7.983 7.999 7.842 7.850 621,134 -0.11(-1.37%)
Nov 17, 2020 7.967 8.006 7.936 7.960 453,645 -0.05(-0.59%)
Nov 16, 2020 7.850 8.006 7.819 8.006 996,531 +0.04(+0.49%)
Nov 13, 2020 7.905 8.006 7.874 7.967 702,323 +0.16(+2.10%)
Nov 12, 2020 7.944 7.944 7.702 7.803 415,712 -0.16(-2.06%)
Nov 11, 2020 8.014 8.046 7.811 7.967 538,769 -0.07(-0.87%)
Nov 10, 2020 8.085 8.085 7.897 8.038 1,281,144 +0.14(+1.78%)
Nov 09, 2020 8.006 8.061 7.874 7.897 1,373,371 +0.16(+2.02%)
Nov 06, 2020 7.913 7.921 7.717 7.741 429,894 -0.14(-1.78%)
Nov 05, 2020 7.819 7.960 7.819 7.882 399,241 +0.06(+0.80%)
Nov 04, 2020 7.928 7.967 7.772 7.819 374,334 -0.17(-2.15%)
Nov 03, 2020 7.944 8.003 7.921 7.991 755,723 +0.08(+0.99%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.