Broadmark Realty Capital Inc.
BRMKNYSEReal Estate
$4.82
$-0.13(-2.63%)
Market Cap$635035000
P/E Ratio—
52W High$7.7
52W Low$3.515
Broadmark Realty Capital Inc.（BRMK）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
brmk · 日线历史（复权）· FMP · 截至 2023年5月30日
5-Year High5Y
$11.10
Jun 17, 2021
-56.6% from here
5-Year Low5Y
$3.52
Dec 29, 2022
+37.1% from low
IPO Priceadj.
$10.95
Nov 15, 2019
-56.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$10.94
Jun 9, 2021
-55.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BRMK
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| May 30, 2023 | $4.94 | $4.94 | $4.82 | $4.82 | $4.82 | 9.7M | -2.43% |
| May 26, 2023 | $4.83 | $4.97 | $4.79 | $4.95 | $4.95 | 760K | +2.48% |
| May 25, 2023 | $4.92 | $4.92 | $4.79 | $4.83 | $4.83 | 949K | -1.83% |
| May 24, 2023 | $4.95 | $4.95 | $4.83 | $4.92 | $4.92 | 788K | -0.61% |
| May 23, 2023 | $4.92 | $5.15 | $4.92 | $4.98 | $4.98 | 2.1M | +1.22% |
| May 22, 2023 | $4.90 | $5.01 | $4.90 | $5.00 | $5.00 | 1.4M | +2.04% |
| May 19, 2023 | $4.99 | $5.02 | $4.91 | $4.92 | $4.92 | 1.5M | -1.40% |
| May 18, 2023 | $4.88 | $4.96 | $4.86 | $4.95 | $4.95 | 1.7M | +1.43% |
| May 17, 2023 | $4.75 | $4.91 | $4.75 | $4.90 | $4.90 | 988K | +3.16% |
| May 16, 2023 | $4.82 | $4.83 | $4.76 | $4.77 | $4.77 | 363K | -1.04% |
| May 15, 2023 | $4.75 | $4.86 | $4.74 | $4.82 | $4.82 | 746K | +1.47% |
| May 12, 2023 | $4.74 | $4.80 | $4.71 | $4.73 | $4.73 | 636K | -0.21% |
| May 11, 2023 | $4.70 | $4.75 | $4.67 | $4.74 | $4.74 | 572K | +0.85% |
| May 10, 2023 | $4.80 | $4.83 | $4.68 | $4.75 | $4.75 | 932K | -1.04% |
| May 9, 2023 | $4.82 | $4.82 | $4.61 | $4.68 | $4.68 | 713K | -2.90% |
| May 8, 2023 | $4.84 | $4.91 | $4.83 | $4.88 | $4.88 | 631K | +0.83% |
| May 5, 2023 | $4.75 | $4.86 | $4.73 | $4.85 | $4.85 | 847K | +2.11% |
| May 4, 2023 | $4.77 | $4.79 | $4.63 | $4.64 | $4.64 | 1.3M | -2.73% |
| May 3, 2023 | $4.85 | $4.93 | $4.78 | $4.79 | $4.79 | 1.9M | -1.24% |
| May 2, 2023 | $4.84 | $4.85 | $4.61 | $4.84 | $4.84 | 1.2M | +0.00% |
Showing 1–20 of 496 records
Annual Stock Price Performance · BRMK
Jan 1 → Dec 31 · 3 years2023+33.9%$3.60 → $4.82
+33.9%
2022-62.5%$9.50 → $3.56
-62.5%
2021-14.0%$10.97 → $9.43
-14.0%
Best Year2023 · +33.9%
Worst Year2022 · -62.5%
Positive Years1 / 3
Avg Annual Return-14.2%
3Y Total Return-56.1%
3Y CAGR~-24.0% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$200.00+0.00%
Mkt Cap $141.2B
Prologis, Inc.
PLD
$142.78+0.00%
Mkt Cap $133.1B
Equinix, Inc.
EQIX
$1,062.74+0.00%
Mkt Cap $104.8B
American Tower Corporation
AMT
$189.10+0.00%
Mkt Cap $88.1B
Simon Property Group, Inc.
SPG
$207.34+0.00%
Mkt Cap $67.2B
Digital Realty Trust, Inc.
DLR
$182.15+0.00%
Mkt Cap $64.0B
Realty Income Corporation
O
$60.01+0.00%
Mkt Cap $56.0B
Public Storage
PSA
$311.08+0.00%
Mkt Cap $54.6B
Crown Castle Inc.
CCI
$91.79+0.00%
Mkt Cap $40.1B
Ventas, Inc.
VTR
$79.62+0.00%
Mkt Cap $38.7BWhat If You Invested in BRMK?
If you invested $1,000 in BRMK at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$440
Total Return-56.0%
CAGR~-11.1% / yr
Profit$-560
Based on Nov 15, 2019 · $10.95Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Broadmark Realty Capital Inc.（BRMK）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $4.82。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BRMK 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BRMK 历史股价FMP 日线复权 OHLCV