NYSE:BRMK
Delisted
Broadmark Realty Capital Inc. Stock Price (Quote)
$4.82
+0 (+0%)
At Close: Aug 28, 2023
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $4.82 | $4.82 | Monday, 28th Aug 2023 BRMK stock ended at $4.82. During the day the stock fluctuated 0% from a day low at $4.82 to a day high of $4.82. |
90 days | $4.82 | $4.95 | |
52 weeks | $3.52 | $6.97 |
Historical Broadmark Realty Capital Inc. prices
Date | Open | High | Low | Close | Volume |
May 10, 2023 | $4.80 | $4.83 | $4.68 | $4.75 | 931 428 |
May 09, 2023 | $4.82 | $4.81 | $4.61 | $4.68 | 712 559 |
May 08, 2023 | $4.84 | $4.91 | $4.83 | $4.88 | 619 128 |
May 05, 2023 | $4.75 | $4.86 | $4.75 | $4.85 | 742 729 |
May 04, 2023 | $4.77 | $4.79 | $4.63 | $4.64 | 1 281 200 |
May 03, 2023 | $4.85 | $4.93 | $4.78 | $4.79 | 1 925 056 |
May 02, 2023 | $4.84 | $4.85 | $4.61 | $4.84 | 1 209 026 |
May 01, 2023 | $4.90 | $4.94 | $4.84 | $4.85 | 875 256 |
Apr 28, 2023 | $4.86 | $4.95 | $4.86 | $4.91 | 924 809 |
Apr 27, 2023 | $4.74 | $4.87 | $4.75 | $4.86 | 679 599 |
Apr 26, 2023 | $4.68 | $4.84 | $4.67 | $4.78 | 607 237 |
Apr 25, 2023 | $4.79 | $4.82 | $4.69 | $4.72 | 620 751 |
Apr 24, 2023 | $4.76 | $4.83 | $4.70 | $4.81 | 712 297 |
Apr 21, 2023 | $4.77 | $4.79 | $4.72 | $4.77 | 490 835 |
Apr 20, 2023 | $4.75 | $4.80 | $4.74 | $4.79 | 532 768 |
Apr 19, 2023 | $4.64 | $4.80 | $4.64 | $4.76 | 411 658 |
Apr 18, 2023 | $4.79 | $4.79 | $4.67 | $4.70 | 699 211 |
Apr 17, 2023 | $4.69 | $4.81 | $4.62 | $4.80 | 701 617 |
Apr 14, 2023 | $4.76 | $4.81 | $4.63 | $4.69 | 632 890 |
Apr 13, 2023 | $4.73 | $4.76 | $4.66 | $4.74 | 641 368 |
Apr 12, 2023 | $4.72 | $4.78 | $4.71 | $4.74 | 685 216 |
Apr 11, 2023 | $4.66 | $4.72 | $4.63 | $4.68 | 885 081 |
Apr 10, 2023 | $4.72 | $4.78 | $4.53 | $4.66 | 809 965 |
Apr 06, 2023 | $4.78 | $4.82 | $4.73 | $4.74 | 528 004 |
Apr 05, 2023 | $4.63 | $4.77 | $4.62 | $4.77 | 711 955 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use BRMK stock historical prices to predict future price movements?
Trend Analysis: Examine the BRMK stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the BRMK stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.