Broadmark Realty Capital Inc. Common Stockのデータ

Broadmark Realty Capital Inc. Common Stockの基本情報

名前 Broadmark Realty Capital Inc. Common Stock
ティッカー BRMK
国 United States
上場年 2019.0
セクター Consumer Services

Broadmark Realty Capital Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.89 10.73 10.82 10.77 675000.0 10.77
2021-02-12 10.79 10.62 10.7 10.72 392700.0 10.72
2021-02-11 10.83 10.6 10.78 10.68 640400.0 10.68
2021-02-10 10.89 10.75 10.8 10.78 488200.0 10.78
2021-02-09 10.88 10.69 10.88 10.8 469000.0 10.8
2021-02-08 10.88 10.72 10.8 10.85 688900.0 10.85
2021-02-05 10.95 10.7 10.75 10.8 1000200.0 10.8
2021-02-04 10.75 10.5 10.54 10.75 1044200.0 10.75
2021-02-03 10.62 10.46 10.5 10.56 827000.0 10.56
2021-02-02 10.61 10.28 10.35 10.59 812100.0 10.59
2021-02-01 10.41 10.2 10.33 10.29 554900.0 10.29
2021-01-29 10.56 10.27 10.53 10.29 1071100.0 10.29
2021-01-28 10.68 10.41 10.44 10.53 800500.0 10.53
2021-01-27 10.54 10.25 10.54 10.42 825000.0 10.35
2021-01-26 10.69 10.54 10.65 10.63 676500.0 10.56
2021-01-25 10.67 10.42 10.5 10.61 678600.0 10.54
2021-01-22 10.6 10.42 10.6 10.58 594400.0 10.51
2021-01-21 10.68 10.53 10.61 10.65 534000.0 10.58
2021-01-20 10.61 10.52 10.55 10.61 479600.0 10.54
2021-01-19 10.57 10.41 10.51 10.51 811900.0 10.44
2021-01-15 10.5 10.36 10.43 10.49 490100.0 10.42
2021-01-14 10.49 10.39 10.43 10.47 675500.0 10.4
2021-01-13 10.48 10.4 10.45 10.44 626000.0 10.37
2021-01-12 10.45 10.07 10.08 10.43 863600.0 10.36
2021-01-11 10.15 9.94 10.0 9.96 402400.0 9.89
2021-01-08 10.18 10.0 10.13 10.09 652600.0 10.02
2021-01-07 10.19 9.86 10.12 10.12 529700.0 10.05
2021-01-06 10.16 9.98 10.03 10.06 1160600.0 9.99
2021-01-05 10.14 9.95 10.05 9.96 640000.0 9.89
2021-01-04 10.23 10.05 10.23 10.11 632400.0 10.04
2020-12-31 10.24 10.12 10.2 10.2 416800.0 10.13
2020-12-30 10.33 10.15 10.3 10.19 429000.0 10.12
2020-12-29 10.43 10.29 10.43 10.33 373200.0 10.2
2020-12-28 10.45 10.27 10.28 10.37 536400.0 10.24
2020-12-24 10.28 10.17 10.28 10.23 131600.0 10.1
2020-12-23 10.3 10.17 10.26 10.21 420300.0 10.08
2020-12-22 10.33 10.16 10.28 10.21 384200.0 10.08
2020-12-21 10.34 10.16 10.28 10.28 603600.0 10.15
2020-12-18 10.44 10.29 10.43 10.3 1375600.0 10.17
2020-12-17 10.44 10.35 10.43 10.42 353900.0 10.29
2020-12-16 10.49 10.39 10.41 10.39 635300.0 10.26
2020-12-15 10.48 10.29 10.29 10.46 410000.0 10.33
2020-12-14 10.49 10.28 10.38 10.29 462500.0 10.16
2020-12-11 10.48 10.33 10.37 10.38 368700.0 10.25
2020-12-10 10.45 10.27 10.4 10.43 397500.0 10.3
2020-12-09 10.45 10.32 10.45 10.39 363500.0 10.26
2020-12-08 10.45 10.27 10.3 10.4 405900.0 10.27
2020-12-07 10.46 10.29 10.46 10.35 463400.0 10.22
2020-12-04 10.5 10.37 10.45 10.47 939000.0 10.34
2020-12-03 10.45 10.24 10.32 10.35 575300.0 10.22
2020-12-02 10.38 10.15 10.15 10.32 761100.0 10.19
2020-12-01 10.27 10.06 10.12 10.18 515800.0 10.05
2020-11-30 10.4 10.05 10.39 10.15 829400.0 10.02
2020-11-27 10.43 10.3 10.35 10.39 340800.0 10.26
2020-11-25 10.45 10.26 10.37 10.42 508700.0 10.23
2020-11-24 10.42 10.18 10.19 10.33 913500.0 10.14
2020-11-23 10.19 9.98 10.0 10.11 600700.0 9.93
2020-11-20 10.11 9.97 10.08 10.0 535200.0 9.82
2020-11-19 10.14 9.97 10.01 10.12 575500.0 9.94
2020-11-18 10.24 10.04 10.22 10.05 485200.0 9.87
2020-11-17 10.25 10.16 10.2 10.19 355400.0 10.0
2020-11-16 10.25 10.01 10.05 10.25 780900.0 10.06
2020-11-13 10.25 10.08 10.12 10.2 548700.0 10.01
2020-11-12 10.17 9.86 10.17 9.99 324700.0 9.81
2020-11-11 10.3 10.0 10.26 10.2 420800.0 10.01
2020-11-10 10.35 10.11 10.35 10.29 1000700.0 10.1
2020-11-09 10.32 10.08 10.25 10.11 1072800.0 9.93
2020-11-06 10.14 9.88 10.13 9.91 335800.0 9.73
2020-11-05 10.19 10.01 10.01 10.09 311900.0 9.91
2020-11-04 10.2 9.95 10.15 10.01 292400.0 9.83
2020-11-03 10.24 10.14 10.17 10.23 590300.0 10.04
2020-11-02 10.15 9.91 10.12 10.13 487000.0 9.95
2020-10-30 10.18 9.92 10.0 9.97 526000.0 9.79
2020-10-29 10.07 9.67 9.74 10.05 383600.0 9.87
2020-10-28 9.98 9.7 9.7 9.86 446800.0 9.62
2020-10-27 10.02 9.79 9.93 9.83 288900.0 9.59
2020-10-26 10.19 9.86 10.18 9.92 353200.0 9.68
2020-10-23 10.26 10.19 10.25 10.24 401700.0 9.99
2020-10-22 10.24 10.08 10.15 10.2 420600.0 9.95
2020-10-21 10.2 10.05 10.09 10.1 347200.0 9.86
2020-10-20 10.06 9.89 9.94 10.02 403400.0 9.78
2020-10-19 10.16 9.85 10.06 9.86 344100.0 9.62
2020-10-16 10.24 9.96 10.07 10.07 330400.0 9.83
2020-10-15 10.25 9.95 9.98 10.25 290800.0 10.0
2020-10-14 10.24 9.98 10.2 9.99 439300.0 9.75
2020-10-13 10.34 10.16 10.28 10.18 275900.0 9.93
2020-10-12 10.39 10.22 10.3 10.35 428500.0 10.1
2020-10-09 10.42 10.11 10.32 10.22 281900.0 9.97
2020-10-08 10.42 10.2 10.29 10.23 562900.0 9.98
2020-10-07 10.22 9.94 10.05 10.19 548000.0 9.94
2020-10-06 10.32 9.9 10.23 9.93 550700.0 9.69
2020-10-05 10.25 10.07 10.15 10.2 554600.0 9.95
2020-10-02 10.16 9.87 9.87 10.11 464200.0 9.87
2020-10-01 10.05 9.77 9.85 10.01 516400.0 9.77
2020-09-30 10.02 9.79 9.83 9.86 270300.0 9.62
2020-09-29 9.95 9.78 9.89 9.92 255100.0 9.68
2020-09-28 10.13 9.92 9.92 9.98 430800.0 9.68
2020-09-25 9.86 9.58 9.58 9.84 359700.0 9.54
2020-09-24 9.77 9.46 9.66 9.66 523400.0 9.37
2020-09-23 9.98 9.6 9.83 9.61 560900.0 9.32
2020-09-22 9.93 9.67 9.69 9.88 446000.0 9.58
2020-09-21 10.09 9.61 9.97 9.66 681700.0 9.37
2020-09-18 10.25 9.97 10.25 10.23 1474700.0 9.92
2020-09-17 10.19 9.97 10.05 10.1 269000.0 9.8
2020-09-16 10.27 10.01 10.05 10.18 687900.0 9.87
2020-09-15 10.24 10.0 10.03 10.11 516600.0 9.81
2020-09-14 10.18 9.73 9.75 10.18 460400.0 9.87
2020-09-11 9.95 9.7 9.85 9.74 322800.0 9.45
2020-09-10 10.0 9.79 9.97 9.8 261100.0 9.51
2020-09-09 10.01 9.79 9.79 9.92 417300.0 9.62
2020-09-08 9.83 9.58 9.71 9.76 347500.0 9.47
2020-09-04 10.0 9.66 9.82 9.79 406900.0 9.5
2020-09-03 10.04 9.76 9.95 9.85 495800.0 9.55
2020-09-02 9.94 9.73 9.75 9.92 484700.0 9.62
2020-09-01 9.9 9.65 9.72 9.8 407900.0 9.51
2020-08-31 9.89 9.78 9.88 9.8 448900.0 9.51
2020-08-28 10.01 9.84 9.96 10.0 207300.0 9.7
2020-08-27 10.15 9.83 10.06 10.01 408200.0 9.65
2020-08-26 10.11 9.89 10.05 9.97 232000.0 9.61
2020-08-25 10.17 9.91 10.15 10.05 272600.0 9.69
2020-08-24 10.08 9.75 9.82 10.08 477600.0 9.72
2020-08-21 9.86 9.66 9.66 9.72 323400.0 9.37
2020-08-20 9.8 9.68 9.68 9.74 199400.0 9.39
2020-08-19 10.02 9.76 10.02 9.78 214800.0 9.43
2020-08-18 10.17 9.96 9.96 10.02 390500.0 9.66
2020-08-17 10.06 9.86 9.92 10.05 239100.0 9.69
2020-08-14 10.1 9.77 9.84 9.98 379100.0 9.62
2020-08-13 10.04 9.78 9.78 9.84 245600.0 9.49
2020-08-12 9.95 9.7 9.7 9.87 442700.0 9.52
2020-08-11 10.05 9.56 9.94 9.6 514100.0 9.26
2020-08-10 10.11 9.79 9.9 9.96 712400.0 9.6
2020-08-07 9.86 9.57 9.64 9.85 440000.0 9.5
2020-08-06 9.82 9.55 9.56 9.69 370700.0 9.34
2020-08-05 9.6 9.35 9.39 9.6 537600.0 9.26
2020-08-04 9.4 9.08 9.28 9.36 362000.0 9.02
2020-08-03 9.32 9.05 9.17 9.28 635400.0 8.95
2020-07-31 9.22 8.91 9.15 9.22 548700.0 8.89
2020-07-30 9.23 9.04 9.14 9.23 352600.0 8.9
2020-07-29 9.46 9.28 9.39 9.36 488800.0 8.97
2020-07-28 9.41 9.21 9.21 9.34 354500.0 8.95
2020-07-27 9.37 9.09 9.15 9.32 380200.0 8.93
2020-07-24 9.73 9.14 9.53 9.17 564800.0 8.78
2020-07-23 9.76 9.51 9.52 9.58 369900.0 9.18
2020-07-22 9.64 9.2 9.2 9.52 490400.0 9.12
2020-07-21 9.33 9.12 9.26 9.24 411800.0 8.85
2020-07-20 9.35 9.08 9.27 9.23 339400.0 8.84
2020-07-17 9.47 9.25 9.26 9.38 396100.0 8.99
2020-07-16 9.39 9.09 9.15 9.29 596200.0 8.9
2020-07-15 9.31 9.09 9.27 9.23 812500.0 8.84
2020-07-14 9.1 8.82 8.86 9.08 586100.0 8.7
2020-07-13 9.37 8.82 9.07 8.86 715100.0 8.49
2020-07-10 8.98 8.72 8.73 8.95 1051500.0 8.57
2020-07-09 9.12 8.72 9.1 8.73 855600.0 8.36
2020-07-08 9.27 8.93 8.94 9.12 922200.0 8.74
2020-07-07 9.17 8.9 9.16 8.92 440300.0 8.55
2020-07-06 9.57 9.04 9.43 9.24 1342300.0 8.85
2020-07-02 9.66 9.22 9.62 9.34 533500.0 8.95
2020-07-01 9.68 9.33 9.42 9.39 719700.0 9.0
2020-06-30 9.66 9.3 9.51 9.47 904000.0 9.07
2020-06-29 9.65 9.1 9.14 9.61 1146600.0 9.21
2020-06-26 10.12 8.9 10.02 9.1 18008500.0 8.66
2020-06-25 10.23 9.72 9.77 10.15 1954800.0 9.66
2020-06-24 10.13 9.71 9.99 9.8 1459000.0 9.33
2020-06-23 10.27 9.95 10.12 10.08 1021700.0 9.59
2020-06-22 10.4 10.07 10.34 10.11 1370400.0 9.62
2020-06-19 10.74 10.18 10.2 10.53 11336000.0 10.02
2020-06-18 10.28 9.78 9.79 10.2 2027800.0 9.71
2020-06-17 10.0 9.76 9.85 9.89 901900.0 9.41
2020-06-16 9.96 9.7 9.89 9.86 1367100.0 9.38
2020-06-15 9.81 9.39 9.56 9.64 1415300.0 9.17
2020-06-12 9.8 9.36 9.43 9.65 1095400.0 9.18
2020-06-11 9.59 8.99 9.5 9.08 840300.0 8.64
2020-06-10 9.93 9.55 9.84 9.82 899900.0 9.35
2020-06-09 9.93 9.45 9.8 9.89 709500.0 9.41
2020-06-08 10.1 9.73 9.79 9.87 1271200.0 9.39
2020-06-05 10.19 9.54 10.0 9.57 1064600.0 9.11
2020-06-04 9.96 9.27 9.38 9.9 891800.0 9.42
2020-06-03 9.93 9.28 9.35 9.75 775500.0 9.28
2020-06-02 9.45 8.96 9.07 9.2 742400.0 8.76
2020-06-01 9.2 8.66 8.75 9.02 998500.0 8.58
2020-05-29 8.86 8.46 8.51 8.74 1894000.0 8.32
2020-05-28 8.66 8.45 8.5 8.61 690600.0 8.19
2020-05-27 8.56 8.16 8.22 8.53 660200.0 8.06
2020-05-26 8.23 8.0 8.01 8.03 441100.0 7.59
2020-05-22 7.9 7.66 7.87 7.87 295500.0 7.44
2020-05-21 7.9 7.7 7.7 7.83 395900.0 7.4
2020-05-20 8.07 7.65 7.83 7.69 862000.0 7.27
2020-05-19 7.77 7.44 7.51 7.7 956200.0 7.28
2020-05-18 7.69 7.49 7.54 7.52 1012000.0 7.11
2020-05-15 7.51 7.17 7.42 7.3 746700.0 6.9
2020-05-14 7.65 7.11 7.59 7.37 753900.0 6.96
2020-05-13 7.98 7.66 7.83 7.69 981300.0 7.27
2020-05-12 8.25 7.85 8.15 7.93 858200.0 7.49
2020-05-11 8.38 7.92 8.3 8.15 620200.0 7.7
2020-05-08 8.53 8.03 8.03 8.3 858300.0 7.84
2020-05-07 8.21 7.92 8.03 7.94 354800.0 7.5
2020-05-06 8.41 7.92 8.29 7.94 394500.0 7.5
2020-05-05 8.54 8.21 8.25 8.21 472700.0 7.76
2020-05-04 8.3 7.82 7.98 8.22 775400.0 7.77
2020-05-01 8.19 7.77 8.17 8.04 522500.0 7.6
2020-04-30 8.66 7.84 7.91 8.19 815900.0 7.74
2020-04-29 8.26 8.05 8.05 8.12 942500.0 7.67
2020-04-28 8.24 7.9 8.0 7.93 929100.0 7.44
2020-04-27 8.0 7.75 7.77 7.97 587300.0 7.47
2020-04-24 8.0 7.77 7.9 7.9 735400.0 7.41
2020-04-23 8.02 7.38 7.64 7.88 884400.0 7.39
2020-04-22 7.74 7.41 7.6 7.69 598900.0 7.21
2020-04-21 7.64 7.31 7.47 7.49 451700.0 7.02
2020-04-20 7.64 7.26 7.26 7.49 467500.0 7.02
2020-04-17 7.84 7.3 7.4 7.57 866100.0 7.1
2020-04-16 7.31 7.02 7.15 7.23 544500.0 6.78
2020-04-15 7.25 6.96 7.0 7.14 546300.0 6.7
2020-04-14 7.74 7.16 7.59 7.25 693800.0 6.8
2020-04-13 7.95 7.25 7.95 7.61 963300.0 7.14
2020-04-09 7.95 7.62 7.84 7.85 842500.0 7.36
2020-04-08 7.52 7.12 7.23 7.5 652100.0 7.03
2020-04-07 7.7 6.79 7.47 7.0 1077200.0 6.56
2020-04-06 7.39 6.93 7.07 7.0 853000.0 6.56
2020-04-03 7.21 6.65 7.2 6.71 1344100.0 6.29
2020-04-02 7.69 7.18 7.45 7.27 540200.0 6.82
2020-04-01 7.44 7.09 7.11 7.38 667900.0 6.92
2020-03-31 7.94 7.0 7.07 7.52 1115300.0 7.05
2020-03-30 7.77 7.05 7.75 7.18 789400.0 6.73
2020-03-27 8.0 7.43 7.75 7.77 828900.0 7.21
2020-03-26 8.23 7.54 7.71 7.72 1262800.0 7.17
2020-03-25 7.87 6.41 6.7 7.71 2077600.0 7.16
2020-03-24 8.5 6.1 8.16 6.41 2471300.0 5.95
2020-03-23 6.37 5.44 6.0 5.82 2983300.0 5.4
2020-03-20 7.64 6.61 7.57 6.67 2930800.0 6.19
2020-03-19 7.64 6.14 6.14 7.29 2129700.0 6.77
2020-03-18 7.5 6.02 7.45 6.25 2299600.0 5.8
2020-03-17 7.79 7.25 7.46 7.56 1208000.0 7.02
2020-03-16 8.0 7.21 7.75 7.41 1424400.0 6.88
2020-03-13 9.0 7.72 8.9 8.5 1824300.0 7.89
2020-03-12 8.3 6.98 8.3 7.28 1898800.0 6.76
2020-03-11 9.45 8.62 9.35 8.69 1694200.0 8.07
2020-03-10 9.57 8.9 9.56 9.36 1184200.0 8.69
2020-03-09 9.88 8.91 9.77 9.14 1590500.0 8.48
2020-03-06 10.91 10.57 10.76 10.83 1358000.0 10.05
2020-03-05 11.17 10.95 11.07 10.97 699100.0 10.18
2020-03-04 11.3 10.82 11.24 11.2 1024900.0 10.4
2020-03-03 11.66 11.01 11.32 11.11 1126000.0 10.31
2020-03-02 11.46 10.95 11.37 11.21 1552800.0 10.4
2020-02-28 11.49 10.96 11.29 11.3 1310000.0 10.49
2020-02-27 12.1 11.22 12.1 11.72 1824700.0 10.88
2020-02-26 12.49 12.19 12.32 12.23 636100.0 11.28
2020-02-25 12.63 12.18 12.61 12.3 847100.0 11.34
2020-02-24 12.72 12.56 12.7 12.59 676600.0 11.61
2020-02-21 12.74 12.65 12.71 12.73 402400.0 11.74
2020-02-20 12.75 12.59 12.61 12.7 521800.0 11.71
2020-02-19 12.75 12.59 12.69 12.65 606300.0 11.66
2020-02-18 12.75 12.69 12.69 12.69 485600.0 11.7