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 (%)
May 29, 2020 6.443 6.708 6.405 6.617 2,501,411 +0.10(+1.51%)
May 28, 2020 6.436 6.557 6.398 6.519 912,181 +0.11(+1.65%)
May 27, 2020 6.180 6.435 6.135 6.413 878,558 +0.38(+6.23%)
May 26, 2020 6.022 6.187 6.014 6.037 587,020 +0.12(+2.03%)
May 22, 2020 5.917 5.939 5.759 5.917 392,920 +0.03(+0.51%)
May 21, 2020 5.789 5.939 5.789 5.887 526,639 +0.11(+1.82%)
May 20, 2020 5.887 6.067 5.751 5.781 1,146,568 -0.01(-0.13%)
May 19, 2020 5.646 5.842 5.593 5.789 1,271,821 +0.14(+2.39%)
May 18, 2020 5.669 5.781 5.635 5.654 1,346,152 +0.17(+3.01%)
May 15, 2020 5.578 5.645 5.390 5.488 993,074 -0.05(-0.95%)
May 14, 2020 5.706 5.751 5.345 5.541 1,002,816 -0.24(-4.16%)
May 13, 2020 5.887 5.999 5.759 5.781 1,305,232 -0.18(-3.03%)
May 12, 2020 6.127 6.202 5.902 5.962 1,141,503 -0.17(-2.70%)
May 11, 2020 6.240 6.300 5.954 6.127 824,926 -0.11(-1.81%)
May 08, 2020 6.037 6.413 6.037 6.240 1,141,516 +0.27(+4.53%)
May 07, 2020 6.037 6.172 5.954 5.969 471,875 +0.00(+0.00%)
May 06, 2020 6.232 6.323 5.954 5.969 524,779 -0.20(-3.29%)
May 05, 2020 6.202 6.420 6.172 6.172 628,789 -0.01(-0.12%)
May 04, 2020 5.999 6.240 5.879 6.180 1,031,364 +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.
 
 
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.