List of Symbols for NASDAQ Stock Exchange [NASDAQ] Starting with B

List of Symbols for NASDAQ Stock Exchange [NASDAQ]

Code	Name	High	Low	Close	Volume	Change
BABY	Natus Medical Incorporated	14.80	14.51	14.69	132,282	0.09	0.61
BAGL	Einstein Noah Restaurant Group Inc.	13.00	12.00	12.24	93,169	1.07	8.04
BAMM	Books-A-Million Inc.	8.150	7.760	8.150	40,457	0.230	2.90
BANF	BancFirst Corporation	37.60	36.50	37.18	14,856	0.35	0.95
BANFP	BancFirst Corporation	25.71	25.71	25.71	250	0.04	0.16
BANR	Banner Corporation	2.860	2.690	2.750	158,490	0.000	0.00
BARE	Bare Escentuals Inc.	13.59	12.64	12.91	886,062	0.33	2.49
BARI	Bancorp Rhode Island Inc.	25.30	24.93	25.19	8,964	0.03	0.12
BASI	Bioanalytical Systems Inc.	1.790	1.320	1.530	61,879	0.240	18.60
BAYN	Bay National Corporation (Maryland)	2.220	1.850	2.100	9,739	0.100	4.55
BBBB	Blackboard Inc.	41.00	39.19	40.80	487,208	0.26	0.63
BBBY	Bed Bath & Beyond Inc.	37.35	36.65	37.14	2,583,952	0.05	0.13
BBEP	BreitBurn Energy Partners L.P.	12.30	11.25	11.61	190,390	0.36	3.01
BBGI	Beasley Broadcast Group Inc.	3.510	3.400	3.400	600	0.120	3.41
BBND	BigBand Networks Inc.	4.100	3.850	3.880	273,064	0.210	5.13
BBNK	Bridge Capital Holdings	6.700	6.550	6.610	5,061	0.210	3.08
BBOX	Black Box Corporation	27.42	26.51	26.72	63,484	0.65	2.37
BBSI	Barrett Business Services Inc.	11.65	11.44	11.64	17,261	0.06	0.51
BBXT	BankAtlantic Bancorp Inc.	8.300	7.850	7.850	3,603	0.890	10.18
BCAR	Bank of the Carolinas Corporation	4.700	4.590	4.650	6,276	0.430	10.19
BCBP	BCB Bancorp Inc. (NJ)	9.250	8.400	9.250	602	0.470	4.84
BCON	Beacon Power Corporation	0.6296	0.6100	0.6120	400,509	0.0100	1.61
BCPC	Balchem Corporation	29.68	28.79	29.54	59,611	0.22	0.75
BCRX	BioCryst Pharmaceuticals Inc.	11.35	10.68	11.28	2,798,990	0.11	0.97
BCSB	BCSB Bankcorp Inc.	8.380	8.110	8.150	1,363	0.290	3.44
BCSI	Blue Coat Systems Inc	25.64	24.49	24.61	1,037,202	0.68	2.69
BDCO	Blue Dolphin Energy Company	0.4000	0.3504	0.3700	13,547	0.0200	5.71
BDGE	Bridge Bancorp Inc.	20.91	20.75	20.83	12,697	0.20	0.95
BDMS	Birner Dental Management Services Inc.	14.85	13.90	13.90	300	0.06	0.43
BDSI	BioDelivery Sciences International Inc.	4.150	4.030	4.130	145,319	0.040	0.96
BEAT	CardioNet Inc.	5.630	5.500	5.550	227,757	0.070	1.25
BEAV	BE Aerospace Inc.	19.88	19.12	19.25	620,738	0.35	1.79
BEBE	bebe stores inc.	6.300	5.760	5.980	2,136,113	0.550	8.42
BECN	Beacon Roofing Supply Inc.	14.78	14.30	14.45	177,310	0.27	1.83
BELFA	Bel Fuse Inc.	18.12	17.55	17.79	4,396	0.32	1.83
BELFB	Bel Fuse Inc.	18.76	18.02	18.27	12,815	0.37	1.98
BERK	Berkshire Bancorp Inc.	6.320	6.250	6.320	1,160	0.250	3.81
BEST	Shiner International Inc.	1.690	1.600	1.640	41,774	0.020	1.20
BEXP	Brigham Exploration Company	10.75	9.86	10.18	6,080,808	0.56	5.21
BFED	Beacon Federal Bancorp Inc.	8.810	8.800	8.800	500	0.370	4.03
BFIN	BankFinancial Corporation	9.460	9.310	9.410	16,049	0.070	0.74
BFLY	Bluefly Inc.	2.170	2.040	2.170	12,240	0.060	2.69
BFNB	Beach First National Bancshares Inc	1.1100	0.9500	0.9600	18,943	0.1200	11.11
BFRM	BioForm Medical Inc.	4.130	3.800	3.890	213,045	0.190	4.66
BFSB	Brooklyn Federal Bancorp Inc.	11.61	11.36	11.45	2,608	0.30	2.55
BGCP	BGC Partners Inc.	4.780	4.620	4.750	209,669	0.010	0.21
BGFV	Big 5 Sporting Goods Corporation	18.00	17.04	17.73	243,782	0.58	3.38
BHIP	Natural Health Trends Corporation	0.5000	0.4700	0.4700	6,770	0.0300	6.00
BHLB	Berkshire Hills Bancorp Inc.	19.56	19.32	19.54	14,558	0.05	0.26
BIDU	Baidu.com Inc.	410.5	390.0	409.7	2,595,017	13.5	3.41
BIDZ	Bidz.com Inc.	2.990	2.920	2.990	12,680	0.020	0.67
BIIB	Biogen Idec Inc	46.47	44.11	45.76	8,626,797	1.37	3.09
BIOC	BIOCLINICA INC	4.610	4.250	4.570	13,718	0.050	1.08
BIOD	Biodel Inc.	4.438	4.260	4.300	16,777	0.060	1.38
BIOF	BioFuel Energy Corp.	1.350	1.230	1.340	90,568	0.070	5.51
BIOS	BioScrip Inc.	8.060	7.720	7.890	184,712	0.080	1.00
BITS	Bitstream Inc.	6.918	6.858	6.890	4,760	0.040	0.58
BJGP	BMP Sunstone Corporation	3.780	3.610	3.710	26,244	0.070	1.85
BJRI	BJ's Restaurants Inc.	17.21	16.87	17.04	262,063	0.01	0.06
BKBK	Britton & Koontz Capital Corporation	12.10	11.96	12.10	2,720	0.30	2.54
BKCC	BlackRock Kelso Capital Corporation	8.490	8.100	8.190	293,463	0.180	2.15
BKMU	Bank Mutual Corporation	7.080	6.930	7.000	114,445	0.010	0.14
BKOR	Oak Ridge Financial Services Inc.	5.050	5.010	5.010	2,405	0.140	2.72
BKRS	Bakers Footwear Group Inc.	0.7600	0.7300	0.7600	4,835	0.0100	1.30
BKSC	Bank of South Carolina Corp.	11.17	11.10	11.10	2,867	0.15	1.33
BKYF	BANK OF KENTUCKY FINANCIAL CORP	19.04	18.73	18.84	2,497	0.26	1.36
BLDP	Ballard Power Systems Inc.	2.220	2.100	2.180	85,280	0.020	0.91
BLDR	Builders FirstSource Inc.	4.500	4.020	4.060	71,267	0.230	5.36
BLKB	Blackbaud Inc.	22.31	21.69	22.13	120,144	0.13	0.59
BLSW	Bridgeline Software Inc.	1.210	1.170	1.170	7,800	0.080	6.40
BLTI	BioLase Technology Inc.	2.290	1.990	2.070	109,052	0.220	9.61
BLUD	Immucor Inc.	18.64	18.16	18.44	329,853	0.01	0.05
BMC	B M C SOFTWARE	37.46	36.99	37.23	1,132,500	0.16	0.43
BMRC	Bank of Marin Bancorp	33.64	33.15	33.57	12,622	0.52	1.57
BMRN	BioMarin Pharmaceutical Inc.	16.60	16.04	16.50	558,893	0.20	1.23
BMTC	Bryn Mawr Bank Corporation	15.20	14.45	14.64	23,714	0.50	3.30
BMTI	BioMimetic Therapeutics Inc.	11.88	11.23	11.66	151,211	0.04	0.34
BNCL	Beneficial Mutual Bancorp Inc.	9.370	9.150	9.270	96,556	0.050	0.54
BNCN	BNC Bancorp	7.000	6.960	6.970	1,400	0.000	0.00
BNHN	Benihana Inc.	6.300	6.290	6.300	3,548	0.100	1.61
BNHNA	Benihana Inc.	4.830	4.740	4.750	14,681	0.100	2.06
BNSO	Bonso Electronics International Inc.	1.260	1.150	1.260	2,490	0.010	0.79
BNVI	Bionovo Inc.	0.4750	0.4450	0.4750	302,345	0.0000	0.00
BOBE	Bob Evans Farms Inc.	27.91	26.93	27.17	137,490	0.21	0.77
BOCH	Bank of Commerce Holdings (CA)	5.750	5.715	5.750	3,226	0.200	3.60
BOFI	BofI Holding Inc.	9.500	9.010	9.500	29,772	0.300	3.26
BOFL	Bank of Florida Corporation	1.630	1.290	1.347	137,330	0.000	0.00
BOKF	BOK Financial Corporation	43.62	42.60	43.41	71,783	0.17	0.39
BOLT	Bolt Technology Corporation	10.17	9.70	10.14	54,066	0.34	3.47
BOMK	Bank McKenney	5.910	5.910	5.910	200	0.210	3.68
BONT	Bon-Ton Stores Inc. (The)	11.15	10.54	10.95	189,307	0.11	1.01
BOOM	Dynamic Materials Corporation	19.81	19.15	19.66	126,838	0.06	0.30
BOOT	LaCrosse Footwear Inc.	13.00	12.40	12.96	4,089	0.37	2.94
BOSC	B.O.S. Better Online Solutions	0.3900	0.3800	0.3900	29,775	0.0000	0.00
BOVA	Bank Of Virginia	3.000	3.000	3.000	4,939	0.000	0.00
BPAX	Biosante Pharmaceuticals Inc.	1.790	1.610	1.760	625,629	0.020	1.15
BPFH	Boston Private Financial Holdings Inc.	5.440	5.080	5.360	482,101	0.000	0.00
BPHX	BluePhoenix Solutions Ltd.	2.690	2.520	2.560	48,650	0.120	4.48
BPOP	Popular Inc.	2.210	2.150	2.190	4,214,932	0.000	0.00
BPOPM	Popular Inc.	16.19	16.19	16.19	100	0.63	4.05
BPOPN	Popular Inc.	18.23	18.23	18.23	200	0.01	0.05
BPOPO	Popular Inc.	10.99	9.70	10.55	9,481	0.29	2.83
BPOPP	Popular Inc.	11.00	11.00	11.00	500	0.02	0.18
BPSG	Broadpoint Securities Group Inc.	6.400	6.050	6.370	453,254	0.160	2.58
BRCD	Brocade Communications Systems Inc.	9.170	8.920	8.990	6,672,329	0.120	1.32
BRCM	Broadcom Corporation	27.38	26.75	26.88	7,669,016	0.30	1.10
BRID	Bridgford Foods Corporation	8.970	8.590	8.660	1,200	0.390	4.31
BRKL	Brookline Bancorp Inc.	9.630	9.320	9.540	282,399	0.040	0.42
BRKR	Bruker Corporation	11.22	10.87	11.03	254,382	0.07	0.63
BRKS	Brooks Automation Inc.	7.290	6.850	6.880	165,825	0.150	2.13
BRLI	Bio-Reference Laboratories Inc.	32.43	31.49	32.24	56,244	0.24	0.75
BRNC	Bronco Drilling Company Inc.	6.280	5.630	5.880	419,118	0.270	4.39
BSDM	BSD Medical Corporation	2.340	2.120	2.300	31,836	0.050	2.22
BSET	Bassett Furniture Industries	3.790	3.580	3.590	15,285	0.320	8.18
BSMD	BioSphere Medical Inc.	3.200	2.960	3.100	1,902	0.130	4.02
BSQR	BSQUARE Corporation	2.590	2.330	2.470	71,384	0.090	3.52
BSRR	Sierra Bancorp	7.820	7.380	7.500	25,608	0.380	4.82
BSTC	BioSpecifics Technologies Corp	31.19	29.80	30.87	3,285	0.46	1.51
BTFG	BancTrust Financial Group Inc.	3.150	3.010	3.020	20,157	0.080	2.58
BTUI	BTU International Inc.	5.140	4.870	5.030	9,462	0.110	2.14
BUCY	Bucyrus International Inc.	51.89	49.51	50.40	3,291,591	0.47	0.92
BUSE	First Busey Corporation	3.750	3.590	3.750	195,373	0.100	2.74
BVSN	BroadVision, Inc.	14.50	14.25	14.25	2,875	0.22	1.57
BWEN	BROADWIND ENERGY INC	5.830	5.600	5.720	77,435	0.090	1.55
BWINA	Baldwin & Lyons Inc.	21.48	21.44	21.45	1,800	0.00	0.00
BWINB	Baldwin & Lyons Inc.	22.21	21.76	21.86	7,059	0.26	1.18
BWLD	Buffalo Wild Wings Inc.	43.01	41.83	42.52	155,245	0.02	0.05
BYFC	Broadway Financial Corporation	5.570	4.740	5.570	400	0.120	2.20

MEMBER LOGIN


Email/Username:

Password:

Remember Me

Register	Forgot