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 )

4.820 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 30, 2023 4.820 0 -0.13(-2.63%)
May 26, 2023 4.830 4.970 4.790 4.950 760,365 +0.12(+2.48%)
May 25, 2023 4.920 4.920 4.785 4.830 948,579 -0.09(-1.83%)
May 24, 2023 4.950 4.950 4.830 4.920 787,879 -0.06(-1.20%)
May 23, 2023 4.920 5.145 4.920 4.980 2,071,701 +0.02(+0.30%)
May 22, 2023 4.866 4.975 4.866 4.965 1,405,931 +0.08(+1.63%)
May 19, 2023 4.955 4.985 4.871 4.886 1,465,110 -0.03(-0.61%)
May 18, 2023 4.846 4.925 4.826 4.915 1,719,567 +0.05(+1.02%)
May 17, 2023 4.717 4.873 4.717 4.866 995,367 +0.13(+2.73%)
May 16, 2023 4.786 4.796 4.727 4.737 365,134 -0.05(-1.04%)
May 15, 2023 4.717 4.821 4.707 4.786 751,372 +0.09(+1.90%)
May 12, 2023 4.707 4.766 4.672 4.697 640,494 -0.01(-0.21%)
May 11, 2023 4.667 4.717 4.637 4.707 575,380 -0.01(-0.21%)
May 10, 2023 4.766 4.791 4.647 4.717 938,584 +0.07(+1.50%)
May 09, 2023 4.786 4.786 4.578 4.647 717,596 -0.20(-4.10%)
May 08, 2023 4.806 4.871 4.796 4.846 633,915 +0.03(+0.62%)
May 05, 2023 4.717 4.826 4.697 4.816 852,486 +0.21(+4.53%)
May 04, 2023 4.737 4.756 4.598 4.608 1,290,240 -0.15(-3.13%)
May 03, 2023 4.816 4.891 4.747 4.756 1,948,409 -0.05(-1.03%)
May 02, 2023 4.806 4.816 4.578 4.806 1,234,936 -0.01(-0.21%)
May 01, 2023 4.866 4.905 4.806 4.816 886,112 -0.06(-1.22%)
Apr 28, 2023 4.826 4.925 4.826 4.876 931,375 +0.05(+1.03%)
Apr 27, 2023 4.707 4.836 4.707 4.826 732,239 +0.11(+2.42%)
Apr 26, 2023 4.613 4.771 4.603 4.712 706,521 +0.06(+1.27%)
Apr 25, 2023 4.722 4.746 4.624 4.653 630,281 -0.09(-1.87%)
Apr 24, 2023 4.692 4.761 4.633 4.741 726,556 +0.04(+0.84%)
Apr 21, 2023 4.702 4.722 4.653 4.702 497,993 -0.02(-0.42%)
Apr 20, 2023 4.682 4.731 4.667 4.722 540,501 +0.03(+0.63%)
Apr 19, 2023 4.574 4.731 4.574 4.692 417,621 +0.06(+1.28%)
Apr 18, 2023 4.722 4.722 4.603 4.633 710,236 -0.10(-2.08%)
Apr 17, 2023 4.623 4.741 4.554 4.731 711,925 +0.11(+2.35%)
Apr 14, 2023 4.692 4.741 4.564 4.623 642,164 -0.05(-1.05%)
Apr 13, 2023 4.662 4.687 4.593 4.672 650,714 +0.00(+0.00%)
Apr 12, 2023 4.653 4.707 4.638 4.672 695,258 +0.06(+1.28%)
Apr 11, 2023 4.593 4.653 4.559 4.613 897,912 +0.02(+0.43%)
Apr 10, 2023 4.653 4.707 4.465 4.593 822,033 -0.08(-1.69%)
Apr 06, 2023 4.712 4.746 4.662 4.672 535,655 -0.03(-0.63%)
Apr 05, 2023 4.564 4.702 4.554 4.702 722,329 +0.10(+2.14%)
Apr 04, 2023 4.633 4.633 4.554 4.603 639,708 +0.00(+0.00%)
Apr 03, 2023 4.613 4.633 4.564 4.603 790,309 -0.03(-0.64%)
Mar 31, 2023 4.534 4.643 4.520 4.633 1,149,362 +0.11(+2.40%)
Mar 30, 2023 4.534 4.564 4.446 4.524 736,350 +0.02(+0.55%)
Mar 29, 2023 4.451 4.510 4.441 4.500 802,404 +0.09(+2.00%)
Mar 28, 2023 4.500 4.524 4.412 4.412 850,049 -0.11(-2.38%)
Mar 27, 2023 4.431 4.524 4.422 4.519 1,119,582 +0.15(+3.36%)
Mar 24, 2023 4.187 4.373 4.148 4.373 1,078,394 +0.15(+3.47%)
Mar 23, 2023 4.324 4.422 4.206 4.226 1,444,774 -0.09(-2.04%)
Mar 22, 2023 4.441 4.471 4.304 4.314 1,625,445 -0.12(-2.65%)
Mar 21, 2023 4.363 4.490 4.363 4.431 1,375,396 +0.13(+2.95%)
Mar 20, 2023 4.197 4.382 4.197 4.304 2,039,570 +0.08(+1.85%)
Mar 17, 2023 4.382 4.402 4.187 4.226 3,402,577 -0.19(-4.21%)
Mar 16, 2023 4.324 4.480 4.294 4.412 1,790,260 +0.04(+0.89%)
Mar 15, 2023 4.422 4.461 4.334 4.373 2,604,364 -0.19(-4.08%)
Mar 14, 2023 4.617 4.705 4.529 4.559 3,165,740 +0.07(+1.53%)
Mar 13, 2023 4.549 4.549 4.348 4.490 3,263,167 -0.12(-2.55%)
Mar 10, 2023 4.823 4.823 4.607 4.607 2,099,279 -0.24(-5.04%)
Mar 09, 2023 4.969 5.038 4.852 4.852 1,941,995 -0.10(-1.98%)
Mar 08, 2023 4.911 4.970 4.911 4.950 1,620,088 +0.04(+0.80%)
Mar 07, 2023 4.940 4.989 4.881 4.911 1,961,084 -0.04(-0.79%)
Mar 06, 2023 4.960 5.023 4.930 4.950 1,802,597 -0.01(-0.20%)
Mar 03, 2023 4.901 5.028 4.862 4.960 3,018,868 +0.12(+2.42%)
Mar 02, 2023 4.891 4.945 4.842 4.842 3,054,733 -0.12(-2.37%)
Mar 01, 2023 4.930 5.097 4.930 4.960 3,450,058 -0.03(-0.59%)
Feb 28, 2023 4.891 5.082 4.842 4.989 7,095,271 +0.18(+3.66%)
Feb 27, 2023 4.842 4.979 4.544 4.813 14,923,625 +0.75(+18.41%)
Feb 24, 2023 4.103 4.128 4.026 4.065 730,337 -0.10(-2.33%)
Feb 23, 2023 4.084 4.181 4.026 4.162 1,370,326 +0.11(+2.63%)
Feb 22, 2023 4.055 4.113 4.035 4.055 799,385 +0.00(+0.00%)
Feb 21, 2023 4.142 4.157 4.016 4.055 1,207,688 -0.16(-3.69%)
Feb 17, 2023 4.297 4.297 4.171 4.210 750,971 -0.07(-1.59%)
Feb 16, 2023 4.181 4.307 4.181 4.278 1,222,529 +0.01(+0.23%)
Feb 15, 2023 4.181 4.283 4.142 4.268 681,660 +0.07(+1.62%)
Feb 14, 2023 4.152 4.220 4.142 4.200 669,198 +0.02(+0.46%)
Feb 13, 2023 4.123 4.196 4.094 4.181 848,725 +0.06(+1.41%)
Feb 10, 2023 4.035 4.123 4.035 4.123 693,084 +0.07(+1.67%)
Feb 09, 2023 4.152 4.191 4.026 4.055 1,416,936 -0.08(-1.88%)
Feb 08, 2023 4.239 4.268 4.128 4.132 765,015 -0.15(-3.40%)
Feb 07, 2023 4.181 4.288 4.108 4.278 1,536,475 +0.08(+1.85%)
Feb 06, 2023 4.365 4.365 4.142 4.200 1,767,603 -0.16(-3.78%)
Feb 03, 2023 4.385 4.404 4.278 4.365 1,625,445 -0.06(-1.32%)
Feb 02, 2023 4.423 4.453 4.326 4.423 1,861,165 +0.08(+1.79%)
Feb 01, 2023 4.220 4.409 4.210 4.346 1,362,578 +0.10(+2.28%)
Jan 31, 2023 4.191 4.259 4.137 4.249 1,568,766 +0.09(+2.10%)
Jan 30, 2023 4.229 4.233 4.157 4.162 986,006 -0.09(-2.17%)
Jan 27, 2023 4.148 4.302 4.148 4.254 968,441 +0.10(+2.31%)
Jan 26, 2023 4.148 4.201 4.113 4.157 758,609 +0.01(+0.23%)
Jan 25, 2023 4.100 4.148 4.052 4.148 774,079 +0.05(+1.17%)
Jan 24, 2023 4.119 4.138 4.086 4.100 733,856 -0.02(-0.47%)
Jan 23, 2023 4.148 4.167 4.100 4.119 850,960 +0.00(+0.00%)
Jan 20, 2023 4.061 4.129 4.013 4.119 994,663 +0.08(+1.90%)
Jan 19, 2023 4.042 4.042 3.926 4.042 1,229,241 -0.01(-0.24%)
Jan 18, 2023 4.032 4.162 4.023 4.052 1,488,666 +0.03(+0.72%)
Jan 17, 2023 4.032 4.133 3.984 4.023 1,442,932 -0.01(-0.24%)
Jan 13, 2023 3.946 4.052 3.946 4.032 870,747 +0.03(+0.72%)
Jan 12, 2023 3.965 4.003 3.854 4.003 1,484,037 +0.07(+1.71%)
Jan 11, 2023 3.926 3.979 3.898 3.936 802,355 +0.06(+1.49%)
Jan 10, 2023 3.744 3.878 3.715 3.878 638,593 +0.13(+3.60%)
Jan 09, 2023 3.830 3.888 3.734 3.744 1,728,391 -0.07(-1.77%)
Jan 06, 2023 3.753 3.811 3.705 3.811 924,146 +0.12(+3.13%)
Jan 05, 2023 3.657 3.724 3.570 3.696 1,072,723 +0.01(+0.26%)
Jan 04, 2023 3.580 3.705 3.570 3.686 1,290,067 +0.17(+4.93%)
Jan 03, 2023 3.465 3.580 3.436 3.513 1,415,486 +0.09(+2.53%)
Dec 30, 2022 3.445 3.484 3.407 3.426 1,746,298 -0.07(-1.93%)
Dec 29, 2022 3.397 3.513 3.383 3.493 2,420,140 +0.11(+3.27%)
Dec 28, 2022 3.535 3.564 3.383 3.383 1,374,670 -0.14(-4.05%)
Dec 27, 2022 3.564 3.564 3.516 3.526 1,255,726 -0.04(-1.07%)
Dec 23, 2022 3.545 3.583 3.516 3.564 1,105,399 +0.02(+0.54%)
Dec 22, 2022 3.573 3.573 3.449 3.545 1,175,686 -0.05(-1.33%)
Dec 21, 2022 3.516 3.592 3.516 3.592 992,724 +0.11(+3.29%)
Dec 20, 2022 3.469 3.516 3.383 3.478 1,557,518 +0.00(+0.00%)
Dec 19, 2022 3.545 3.573 3.449 3.478 1,871,698 -0.06(-1.62%)
Dec 16, 2022 3.573 3.631 3.507 3.535 6,400,977 -0.10(-2.62%)
Dec 15, 2022 3.669 3.712 3.597 3.631 1,792,318 -0.08(-2.06%)
Dec 14, 2022 3.783 3.802 3.650 3.707 2,695,463 -0.10(-2.51%)
Dec 13, 2022 3.707 3.878 3.678 3.802 5,013,097 +0.20(+5.56%)
Dec 12, 2022 3.659 3.669 3.526 3.602 2,244,777 -0.06(-1.56%)
Dec 09, 2022 3.611 3.740 3.573 3.659 1,474,884 +0.02(+0.52%)
Dec 08, 2022 3.631 3.716 3.631 3.640 1,368,002 -0.01(-0.26%)
Dec 07, 2022 3.583 3.741 3.559 3.650 2,345,934 +0.05(+1.32%)
Dec 06, 2022 3.650 3.677 3.583 3.602 2,121,272 -0.09(-2.33%)
Dec 05, 2022 3.783 3.802 3.669 3.688 1,773,372 -0.10(-2.52%)
Dec 02, 2022 3.812 3.821 3.688 3.783 2,928,724 -0.06(-1.49%)
Dec 01, 2022 3.897 3.974 3.840 3.840 1,821,771 -0.04(-0.98%)
Nov 30, 2022 3.802 3.888 3.716 3.878 2,641,560 +0.06(+1.50%)
Nov 29, 2022 3.831 3.878 3.802 3.821 1,207,424 -0.00(-0.12%)
Nov 28, 2022 3.949 3.949 3.802 3.826 2,012,921 -0.10(-2.64%)
Nov 25, 2022 3.977 4.005 3.930 3.930 631,606 -0.04(-0.95%)
Nov 23, 2022 3.949 3.987 3.924 3.968 1,536,678 -0.02(-0.47%)
Nov 22, 2022 3.996 4.024 3.930 3.986 1,886,101 +0.01(+0.24%)
Nov 21, 2022 4.015 4.071 3.949 3.977 2,304,275 -0.11(-2.77%)
Nov 18, 2022 4.185 4.193 4.010 4.090 2,322,711 -0.02(-0.46%)
Nov 17, 2022 4.241 4.327 4.034 4.109 3,295,031 -0.26(-6.05%)
Nov 16, 2022 4.582 4.695 4.298 4.374 3,371,322 -0.45(-9.39%)
Nov 15, 2022 4.893 4.898 4.775 4.827 1,329,135 +0.02(+0.39%)
Nov 14, 2022 4.941 4.950 4.771 4.808 1,212,345 -0.13(-2.68%)
Nov 11, 2022 4.837 4.988 4.771 4.941 1,093,732 +0.09(+1.95%)
Nov 10, 2022 4.818 4.950 4.784 4.846 1,767,615 +0.20(+4.27%)
Nov 09, 2022 4.619 4.827 4.553 4.648 1,838,830 +0.04(+0.82%)
Nov 08, 2022 4.704 4.704 4.303 4.610 5,961,564 -0.71(-13.32%)
Nov 07, 2022 5.337 5.385 5.214 5.318 745,394 +0.02(+0.36%)
Nov 04, 2022 5.196 5.309 5.163 5.300 799,270 +0.18(+3.51%)
Nov 03, 2022 5.158 5.196 5.044 5.120 919,975 -0.09(-1.63%)
Nov 02, 2022 5.413 5.158 5.205 1,588,346 -0.21(-3.84%)
Nov 01, 2022 5.573 5.630 5.403 5.413 1,115,279 -0.09(-1.55%)
Oct 31, 2022 5.536 5.592 5.470 5.498 999,808 -0.09(-1.52%)
Oct 28, 2022 5.385 5.602 5.347 5.583 764,903 +0.19(+3.50%)
Oct 27, 2022 5.487 5.590 5.394 5.394 1,060,045 -0.04(-0.69%)
Oct 26, 2022 5.310 5.525 5.282 5.431 1,104,177 +0.15(+2.83%)
Oct 25, 2022 5.002 5.291 4.955 5.282 1,137,459 +0.30(+5.99%)
Oct 24, 2022 4.993 5.007 4.876 4.983 924,541 +0.04(+0.75%)
Oct 21, 2022 4.918 4.955 4.834 4.946 835,261 +0.06(+1.15%)
Oct 20, 2022 4.946 5.011 4.857 4.890 755,546 -0.05(-0.95%)
Oct 19, 2022 4.965 4.983 4.890 4.937 804,176 -0.08(-1.67%)
Oct 18, 2022 5.123 5.217 4.983 5.021 1,270,028 +0.00(+0.00%)
Oct 17, 2022 4.974 5.104 4.965 5.021 1,339,841 +0.13(+2.67%)
Oct 14, 2022 5.021 5.123 4.885 4.890 1,169,427 -0.22(-4.38%)
Oct 13, 2022 4.815 5.123 4.759 5.114 1,631,114 +0.19(+3.79%)
Oct 12, 2022 4.853 4.965 4.723 4.927 1,734,766 +0.07(+1.34%)
Oct 11, 2022 4.685 4.876 4.610 4.862 1,445,241 +0.19(+3.99%)
Oct 10, 2022 4.787 4.862 4.666 4.675 951,869 -0.09(-1.96%)
Oct 07, 2022 4.797 4.909 4.731 4.769 1,166,404 -0.07(-1.54%)
Oct 06, 2022 4.993 5.038 4.834 4.843 1,098,157 -0.17(-3.35%)
Oct 05, 2022 5.077 5.123 4.853 5.011 1,207,975 -0.18(-3.42%)
Oct 04, 2022 4.853 5.189 4.853 5.189 1,926,965 +0.41(+8.59%)
Oct 03, 2022 4.853 4.853 4.559 4.778 1,877,806 +0.01(+0.20%)
Sep 30, 2022 4.806 4.965 4.769 4.769 1,267,833 -0.04(-0.78%)
Sep 29, 2022 5.067 5.067 4.713 4.806 2,275,731 -0.33(-6.36%)
Sep 28, 2022 5.068 5.252 5.041 5.133 1,397,610 +0.10(+2.01%)
Sep 27, 2022 5.077 5.165 4.907 5.031 1,526,726 +0.03(+0.55%)
Sep 26, 2022 5.363 5.414 4.976 5.004 2,137,050 -0.40(-7.34%)
Sep 23, 2022 5.529 5.538 5.303 5.400 1,253,147 -0.16(-2.82%)
Sep 22, 2022 5.732 5.732 5.531 5.557 1,065,655 -0.20(-3.52%)
Sep 21, 2022 5.842 5.897 5.741 5.759 1,065,991 -0.05(-0.79%)
Sep 20, 2022 5.824 5.833 5.750 5.805 768,044 -0.07(-1.25%)
Sep 19, 2022 5.796 5.879 5.778 5.879 777,021 -0.01(-0.16%)
Sep 16, 2022 5.732 5.888 5.635 5.888 2,845,600 +0.09(+1.59%)
Sep 15, 2022 5.787 5.962 5.768 5.796 1,272,236 -0.03(-0.47%)
Sep 14, 2022 5.805 5.856 5.768 5.824 931,076 +0.05(+0.80%)
Sep 13, 2022 5.870 5.911 5.741 5.778 1,011,893 -0.21(-3.54%)
Sep 12, 2022 5.897 6.022 5.888 5.990 1,117,671 +0.16(+2.69%)
Sep 09, 2022 5.704 5.851 5.704 5.833 649,597 +0.17(+2.93%)
Sep 08, 2022 5.676 5.695 5.630 5.667 689,462 -0.04(-0.65%)
Sep 07, 2022 5.722 5.741 5.639 5.704 1,179,096 +0.00(+0.00%)
Sep 06, 2022 5.778 5.796 5.667 5.704 1,037,205 -0.04(-0.64%)
Sep 02, 2022 5.851 5.925 5.695 5.741 1,215,301 -0.09(-1.58%)
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.