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 (%)
Feb 28, 2020 8.337 8.485 8.093 8.344 1,773,882 -0.31(-3.58%)
Feb 27, 2020 8.684 8.935 8.285 8.654 2,471,070 -0.32(-3.54%)
Feb 26, 2020 9.038 9.163 8.943 8.972 867,072 -0.05(-0.57%)
Feb 25, 2020 9.251 9.265 8.935 9.023 1,154,737 -0.21(-2.30%)
Feb 24, 2020 9.317 9.331 9.214 9.236 922,290 -0.10(-1.10%)
Feb 21, 2020 9.324 9.346 9.280 9.339 548,523 +0.02(+0.24%)
Feb 20, 2020 9.251 9.353 9.236 9.317 711,275 +0.04(+0.40%)
Feb 19, 2020 9.309 9.353 9.236 9.280 826,503 -0.03(-0.32%)
Feb 18, 2020 9.309 9.353 9.309 9.309 661,899 +0.00(+0.00%)
Feb 14, 2020 9.324 9.339 9.273 9.309 431,702 -0.01(-0.16%)
Feb 13, 2020 9.265 9.324 9.207 9.324 987,078 +0.06(+0.63%)
Feb 12, 2020 9.229 9.302 9.221 9.265 858,891 +0.04(+0.40%)
Feb 11, 2020 9.258 9.280 9.207 9.229 578,453 +0.02(+0.24%)
Feb 10, 2020 9.207 9.287 9.181 9.207 763,558 +0.01(+0.16%)
Feb 07, 2020 9.141 9.236 9.126 9.192 748,766 +0.05(+0.56%)
Feb 06, 2020 9.229 9.229 9.141 9.141 1,409,227 -0.07(-0.80%)
Feb 05, 2020 9.170 9.258 9.126 9.214 1,054,665 +0.04(+0.48%)
Feb 04, 2020 9.170 9.207 9.148 9.170 1,947,477 +0.00(+0.00%)
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.