List of Symbols for New York Stock Exchange [NYSE] Starting with B

List of Symbols for New York Stock Exchange [NYSE]

Code	Name	High	Low	Close	Volume	Change
B	Barnes Group Inc.	17.48	16.87	17.11	350,901	0.26	1.50
BA	Boeing Company (The)	49.98	49.31	49.68	3,180,222	0.09	0.18
BAC	Bank of America Corporation	15.24	14.84	15.05	152,095,165	0.08	0.53
BAC-B	Bank of America Corporation	17.88	17.65	17.87	59,869	0.14	0.79
BAC-C	Bank of America Corporation	19.35	18.95	19.21	79,120	0.01	0.05
BAC-D	Bank of America Corporation	17.77	17.30	17.47	29,502	0.03	0.17
BAC-E	Bank of America Corporation	15.89	15.43	15.85	22,732	0.00	0.00
BAC-H	Bank of America Corporation	22.24	21.63	22.10	559,889	0.30	1.38
BAC-I	Bank of America Corporation	18.70	18.50	18.61	36,793	0.06	0.32
BAC-J	Bank of America Corporation	19.93	19.70	19.87	44,568	0.08	0.40
BAC-L	Bank of America Corporation	835.0	822.5	835.0	1,220	8.0	0.97
BAC-U	Bank of America Corporation	17.20	16.97	17.16	27,451	0.18	1.06
BAC-V	Bank of America Corporation	19.75	19.10	19.67	587,427	0.15	0.77
BAC-W	Bank of America Corporation	20.17	19.83	20.17	19,832	0.22	1.10
BAC-X	Bank of America Corporation	20.44	19.99	20.40	40,468	0.16	0.79
BAC-Y	Bank of America Corporation	17.49	17.17	17.49	48,007	0.18	1.04
BAC-Z	Bank of America Corporation	17.75	17.35	17.73	76,717	0.03	0.17
BAF	BLACKROCK FLORIDA IURED MUNICIPAL INCOME	13.10	13.01	13.05	18,746	0.04	0.31
BAK	Copene-Petroquimica do Nordeste	13.85	13.42	13.80	209,950	0.01	0.07
BAM	Brookfield Asset Management Inc	21.55	20.97	21.10	1,306,283	0.58	2.68
BAP	Credicorp Ltd.	72.68	71.17	72.10	383,632	0.30	0.42
BAS	Basic Energy Services Inc.	7.270	6.690	6.920	477,642	0.090	1.32
BAX	Baxter International Inc.	55.19	54.34	55.12	2,718,198	0.28	0.51
BBD	Banco Bradesco Sa	20.68	20.26	20.68	6,961,571	0.01	0.05
BBF	BlackRock Florida Municipal Income Trust	12.92	12.79	12.92	11,621	0.00	0.00
BBG	Bill Barrett Corporation	31.12	30.10	30.58	630,083	0.34	1.10
BBI	Blockbuster Inc.	0.9000	0.8500	0.8600	889,017	0.0300	3.37
BBI.B	Blockbuster Inc.	0.4600	0.3900	0.4200	274,015	0.0300	6.67
BBK	Blackrock Municipal Bond Trust	14.16	13.99	14.15	28,934	0.07	0.50
BBL	BHP Billiton plc	57.29	55.67	56.92	1,778,495	0.32	0.57
BBT	BB&T Corporation	24.75	24.12	24.47	4,212,026	0.10	0.41
BBT-A	BB& T CAPITAL TRUST V	26.27	26.06	26.27	25,701	0.06	0.23
BBT-B	BB& T CAPITAL TRST VI	26.79	26.56	26.77	54,692	0.09	0.34
BBT-C	- YAHOO! FINANCE	24.70	24.58	24.69	129,389	0.01	0.04
BBV	Banco Bilbao Viscaya Argentaria S.A.	18.21	17.88	18.14	748,053	0.05	0.28
BBW	Build-A-Bear Workshop Inc.	5.150	5.010	5.040	59,647	0.100	1.95
BBX	BankAtlantic Bancorp Inc.	1.680	1.610	1.620	97,749	0.060	3.57
BBY	Best Buy Co. Inc.	40.54	39.65	40.24	3,828,253	0.19	0.47
BC	Brunswick Corporation	11.35	10.70	10.92	1,720,601	0.14	1.27
BCA	Corpbanca	35.39	35.39	35.39	100	0.54	1.55
BCE	BCE Inc.	24.84	24.45	24.77	969,506	0.06	0.24
BCF	Blackrock Real Asset Equity Trust	12.35	11.95	12.08	211,117	0.10	0.82
BCH	Banco De Chile	48.45	47.78	48.45	8,914	0.71	1.49
BCK	Blackrock California Insured Municipal	12.85	12.79	12.84	11,529	0.02	0.16
BCO	Brink's Company (The)	24.40	23.87	23.96	396,994	0.43	1.76
BCR	C.R. Bard Inc.	78.95	77.40	78.39	827,675	0.41	0.53
BCS	Barclays PLC	22.74	22.11	22.52	1,914,356	0.50	2.27
BCS-A	Barclays PLC	21.06	20.52	20.95	61,455	0.23	1.11
BCS-C	Barclays PLC	22.73	22.26	22.61	163,203	0.22	0.98
BCS-D	Barclays PLC	23.65	22.65	23.52	156,506	0.27	1.16
BCS.P	Barclays PLC	19.66	19.12	19.39	53,363	0.04	0.21
BDC	Belden CDT Inc	23.87	23.01	23.51	259,234	0.02	0.09
BDF	Rivus Bond Fund	16.11	16.05	16.06	32,289	0.01	0.06
BDJ	Blackrock Enhanced Dividend Achievers	8.170	7.970	8.120	165,710	0.020	0.25
BDK	Black & Decker Corporation (The)	61.74	60.40	61.05	1,606,404	0.43	0.70
BDN	Brandywine Realty Trust	9.860	9.460	9.480	1,686,708	0.270	2.77
BDN-C	Brandywine Realty Trust	20.49	20.04	20.04	2,980	0.26	1.28
BDN-D	Brandywine Realty Trust	20.05	20.05	20.05	300	0.29	1.47
BDT	Blackrock Strategic Dividend Achievers	8.520	8.390	8.460	85,036	0.020	0.24
BDV	Blackrock Dividend Achievers Trust	8.440	8.340	8.380	102,776	0.020	0.24
BDX	Becton Dickinson and Company	70.97	68.72	70.54	2,573,392	1.69	2.45
BEC	Beckman Coulter Inc.	66.47	65.16	65.57	628,114	0.58	0.88
BEE	Strategic Hotels & Resorts Inc	1.670	1.430	1.500	2,350,488	0.110	6.83
BEE-A	SRATEGIC HOTELS & RES ORTS IN	9.030	8.310	8.850	18,505	0.240	2.79
BEE-B	Strategic Hotels & Resorts I	8.900	8.380	8.900	153,180	0.290	3.37
BEE-C	Strategic Hotels & Resorts I	9.080	8.500	8.870	7,500	0.320	3.74
BEN	Franklin Resources, Inc.	111.6	109.5	110.2	915,082	0.8	0.68
BEO	Enhanced S&P 500 Covered Call Fund Inc.	10.94	10.45	10.84	98,486	0.32	3.04
BEP	S&p 500 Covered Call Fund Inc.	11.71	11.45	11.60	44,410	0.04	0.35
BEZ	Baldor Electric Company	27.42	26.38	26.86	247,424	0.37	1.36
BF.A	Brown-Forman Corporation	52.14	51.52	51.89	2,906	0.13	0.25
BF.B	Brown-Forman Corporation	49.76	49.00	49.43	205,754	0.26	0.53
BFK	BlackRock Municipal Income Trust	12.93	12.79	12.86	38,284	0.01	0.08
BFO	Blackrock Florida Municipal 2020 Term	13.59	13.09	13.09	1,900	0.08	0.61
BFR	BBVA Banco Frances S.A.	7.420	6.580	7.010	129,974	0.230	3.39
BFS	Saul Centers, Inc.	29.68	28.89	29.48	23,044	0.25	0.84
BFS-A	Saul Ctrs Inc	23.35	23.06	23.35	760	0.01	0.04
BFS-B	SAUL CENTERS INC 9% SERIES B	25.02	22.54	24.80	1,300	0.07	0.28
BFZ	BlackRock California Municipal Income	13.13	13.04	13.13	37,631	0.08	0.61
BG	Bunge	59.18	56.83	57.11	3,008,386	1.83	3.10
BGC	General Cable Corporation	32.49	31.47	32.06	763,708	0.04	0.12
BGE-B	Baltimore Gas & Electric Company	21.57	20.26	20.57	12,700	0.41	1.95
BGF	B&G Foods Holdings Corp.	15.19	15.00	15.16	105,668	0.08	0.53
BGG	Briggs & Stratton Corporation	18.93	18.35	18.66	407,889	0.35	1.84
BGH	Buckeye GP Holdings LP	27.75	27.26	27.40	77,989	0.35	1.26
BGP	Borders Group Inc.	2.140	2.000	2.060	459,086	0.050	2.37
BGR	Black Rock Global Energy and Resources	23.90	23.14	23.36	61,556	0.38	1.60
BGS	B&G Foods Holdings Corp.	8.090	7.870	7.990	293,463	0.060	0.75
BGT	Blackrock Global	12.89	12.73	12.89	69,038	0.05	0.39
BGY	BLACKROCK INTERNATIONAL LTD.	11.62	11.36	11.61	265,213	0.11	0.96
BHD	Blackrock Strategic Bond Trust	11.75	11.38	11.42	12,185	0.02	0.17
BHE	Benchmark Electronics Inc.	17.82	17.37	17.53	288,483	0.08	0.45
BHI	Baker Hughes Incorporated	41.95	40.75	41.18	6,666,526	0.94	2.23
BHK	Blackrock Core Bond Trust	11.76	11.68	11.73	58,160	0.01	0.09
BHL	Blackrock Defined Opportunity Credit	11.40	11.25	11.34	16,958	0.00	0.00
BHP	BHP Billiton	68.56	67.12	67.96	3,957,771	0.13	0.19
BHS	Brookfield Homes Corp	6.350	6.010	6.210	27,036	0.030	0.48
BHY	Blackrock High Yield Trust (The)	5.960	5.910	5.960	6,450	0.030	0.51
BID	Sotheby's Holdings, Inc.	18.59	16.80	17.42	1,545,024	0.79	4.34
BIE	Blackrock Florida Municipal Bond Trust	13.30	12.97	13.24	11,106	0.07	0.53
BIF	Uslife Income Fund, Inc.	5.490	5.400	5.470	49,260	0.020	0.37
BIG	Big Lots Inc.	25.47	24.75	25.07	1,056,920	0.33	1.30
BIN	BFI CDA LTD	13.19	12.84	12.95	35,926	0.18	1.37
BIO	BIO RAD LABS CL A	98.43	96.40	97.34	58,691	0.19	0.19
BIO.B	BIO RAD LABS CL B	96.75	96.75	96.75	100	0.25	0.26
BIP	Brookfield Infrastructure Partners LP	14.77	14.52	14.69	232,934	0.03	0.20
BJ	BJ's Wholesale Club Inc.	35.75	35.19	35.69	920,363	0.04	0.11
BJS	BJ Services Company	19.24	18.71	18.91	4,393,631	0.37	1.92
BJZ	Blackrock California Municipal 2018 Term	15.65	15.17	15.40	12,006	0.30	1.91
BK	Bank of New York Mellon Corporation	27.00	26.20	26.90	10,464,638	0.17	0.64
BK-E	Bank of New York Mellon Corporation	25.41	25.04	25.41	3,736	0.18	0.71
BK-F	Bank of New York Mellon Corporation	24.72	23.76	24.20	39,418	0.20	0.83
BKC	Burger King Holdings Inc.	17.92	17.51	17.55	2,102,131	0.39	2.17
BKD	Brookdale Senior Living Inc.	18.10	17.37	17.75	657,946	0.05	0.28
BKE	Buckle Inc. (The)	30.47	29.35	29.50	500,766	0.23	0.77
BKH	Black Hills Corporation	24.25	23.71	23.92	285,568	0.10	0.42
BKI	Buckeye Technologies Inc.	9.220	8.940	9.010	447,490	0.010	0.11
BKK	Blackrock Municipal 2020 Term Trust	14.32	14.22	14.32	20,126	0.03	0.21
BKN	BlackRock Investment Quality Municipal	13.62	13.46	13.46	31,756	0.12	0.88
BKS	Barnes & Noble Inc.	17.19	16.80	17.05	1,031,680	0.18	1.07
BKT	BlackRock Income Trust Inc. (The)	6.370	6.280	6.340	165,410	0.070	1.12
BLC	Belo Corporation	5.160	4.590	4.620	1,532,401	0.570	10.98
BLH	Blackrock New York Municipal 2018 Term	16.60	16.17	16.20	15,543	0.12	0.74
BLK	BlackRock Inc.	229.6	224.6	227.5	172,124	0.9	0.40
BLL	Ball Corporation	49.74	48.93	49.50	619,604	0.23	0.47
BLT	Blount International Inc.	9.960	9.580	9.750	364,937	0.000	0.00
BLU	Blue Chip Value Fund Inc.	3.000	2.900	2.970	35,655	0.020	0.68
BLW	Citigroup Inc.	14.00	13.91	13.96	63,015	0.01	0.07
BLX	Banco Latinoamericano de Exportaciones	14.14	13.84	13.93	57,858	0.17	1.21
BMA	Banco Macro S.A.	33.45	31.44	33.33	80,549	1.70	5.37
BMC	BMC Software Inc.	37.86	36.90	37.16	2,353,994	0.62	1.64
BME	Blackrock Health Sciences Trust	24.22	23.57	24.00	12,811	0.00	0.00
BMI	Badger Meter Inc.	39.31	37.99	38.31	82,900	0.36	0.93
BML-G	BANK AMERICA DEP G	15.55	15.25	15.54	18,600	0.09	0.58
BML-H	BANK AMERICA DEP H	13.23	13.10	13.14	60,734	0.11	0.83
BML-I	BANK AMERICA DEP I	17.82	17.33	17.70	44,795	0.20	1.14
BML-J	BANK AMERICA DEP J	16.80	16.68	16.77	6,550	0.16	0.96
BML-L	BANK AMERICA DEP L	15.87	15.69	15.87	29,648	0.17	1.08
BML-N	BANK AMERICA DEP N	18.26	18.08	18.21	5,150	0.20	1.11
BML-O	BANK AMERICA DEP O	17.41	17.25	17.41	3,000	0.17	0.99
BML-Q	BANK AMERICA DEP Q	23.30	22.75	23.20	418,059	0.33	1.44
BMO	Bank Of Montreal	47.22	46.41	46.59	663,760	0.80	1.69
BMR	Biomed Realty Trust	13.69	13.23	13.39	1,094,313	0.34	2.48
BMR-A	Biomed Realty Trust	21.01	20.98	21.00	5,300	0.40	1.87
BMS	Bemis Company Inc.	27.65	27.26	27.59	921,678	0.10	0.36
BMT	BlackRock Insured Municipal Term Trust	10.46	10.42	10.45	95,497	0.03	0.29
BMY	Bristol-Myers Squibb Company	22.68	22.40	22.64	7,283,837	0.14	0.62
BNA	BlackRock Income Opportunity Trust Inc.	9.430	9.340	9.380	100,070	0.020	0.21
BNE	Bowne & Co. Inc.	7.110	6.720	7.020	164,834	0.050	0.72
BNI	Burlington Northern Santa Fe Corporation	97.29	96.93	97.23	11,625,661	0.25	0.26
BNJ	BlackRock New Jersey Municipal Income	14.32	14.18	14.31	5,031	0.16	1.13
BNS	Bank of Nova Scotia (The)	44.15	43.24	43.43	653,660	0.75	1.70
BNY	BlackRock New York Municipal Income	15.05	14.86	14.98	68,050	0.09	0.60
BOE	Blackrock Global	20.04	19.72	20.03	131,482	0.12	0.60
BOH	Bank of Hawaii Corporation	45.09	44.35	44.77	348,197	0.21	0.47
BP	BP p.l.c.	58.43	57.45	58.43	4,113,630	0.10	0.17
BPI	BRIDGEPOINT EDUCATIO	16.50	15.53	15.93	364,255	0.13	0.81
BPK	Blackrock Municipal 2018 Term Trust	15.49	15.36	15.38	12,200	0.03	0.19
BPL	Buckeye Partners L.P.	52.49	51.64	52.22	154,297	0.37	0.71
BPO	Brookfield Properties Corporation	10.57	10.27	10.36	3,459,937	0.21	1.99
BPP	Blackrock Preferred Oopportunity Trust	10.12	9.92	10.11	65,853	0.07	0.70
BPT	BP Prudhoe Bay Royalty Trust	79.10	77.73	78.00	102,632	1.24	1.56
BPZ	BPZ RESOURCES INC	7.000	6.740	6.840	628,082	0.090	1.30
BQH	Blackrock New York Municipal Bond Trust	14.42	14.20	14.20	2,400	0.01	0.07
BQR	BlackRock Ecosolutions Investment Trust	11.07	10.60	10.88	21,849	0.10	0.93
BR	Broadridge Financial Solutions LLC	22.59	21.91	22.55	927,505	0.43	1.94
BRC	Brady Corporation	28.67	27.92	28.13	130,491	0.18	0.64
BRE	BRE Properties Inc.	29.10	28.37	28.79	492,600	0.37	1.27
BRE-C	BRE Properties Inc.	21.52	20.61	21.00	3,058	0.45	2.19
BRE-D	BRE Properties Inc.	21.00	20.74	20.99	1,800	0.66	3.25
BRK.A	Berkshire Hathaway Inc.	103,621	101,178	102,400	2,069	500	0.49
BRK.B	Berkshire Hathaway Inc.	3,455	3,377	3,425	57,760	30	0.88
BRO	Brown & Brown Inc.	18.50	18.16	18.43	440,169	0.05	0.27
BRP	Brasil Telecom Participacoes S.A.	56.93	55.24	56.09	64,676	0.34	0.60
BRS	Bristow Group Inc	34.89	33.15	33.47	596,304	0.44	1.30
BRS.P	Bristow Group Inc	44.50	43.88	44.13	2,477	0.09	0.20
BRT	BRT Realty Trust	4.950	4.900	4.950	18,665	0.040	0.80
BRY	Berry Petroleum Company	28.19	26.50	26.74	755,416	1.09	3.92
BSBR	BANCO SANTANDER BRASIL SA	12.50	12.28	12.31	3,277,371	0.19	1.52
BSC-X	Bear Stearns Companies Inc (The)	25.05	25.03	25.05	55,740	0.02	0.08
BSD	BlackRock Strategic Municipal Trust Inc.	11.75	11.59	11.75	19,098	0.12	1.03
BSE	Blackrock New York Insured Municipal	13.33	13.25	13.28	7,662	0.02	0.15
BSI	Blue Square - Israel Ltd.	10.140	9.940	9.940	600	0.020	0.20
BSP	American Strategic Income Portfolio II	9.600	9.500	9.570	37,288	0.010	0.10
BSX	Boston Scientific Corporation	8.260	7.890	8.080	19,837,799	0.030	0.37
BSY	British Sky Broadcasting Group plc	36.40	35.91	36.35	165,009	0.35	0.97
BT	BT Group plc	22.95	22.58	22.84	645,206	0.12	0.53
BTA	BlackRock Long-Term Municipal Advantage	10.02	9.99	10.01	27,436	0.03	0.30
BTE	Baytex Energy Trust	25.71	24.90	25.28	196,134	0.35	1.37
BTF	Boulder Total Return Fund Inc.	12.50	12.31	12.41	30,381	0.07	0.57
BTH	Blyth Inc.	37.17	35.40	36.00	38,988	1.25	3.36
BTM	Brasil Telecom Participacoes S.A.	28.60	27.96	28.44	66,041	0.10	0.35
BTO	John Hancock Bank And Thrift Opportunity	13.39	13.21	13.28	46,834	0.07	0.52
BTU	Peabody Energy Corporation	44.34	41.93	42.21	7,648,541	0.63	1.47
BTZ	Blackrock Preferred	11.26	11.10	11.25	219,847	0.06	0.54
BUD	Anheuser-Busch Companies Inc.	48.73	48.00	48.37	253,756	0.22	0.45
BVF	Biovail Corporation	13.51	12.91	13.32	2,646,524	0.30	2.30
BVN	Compania Mina Buenaventura S.A.	37.81	36.76	36.90	1,761,054	0.13	0.35
BW	Brush Engineered Materials Inc.	18.78	18.07	18.60	218,567	0.32	1.75
BWA	BorgWarner Inc.	32.27	30.90	31.84	1,664,391	0.58	1.86
BWF	WELLS FARGO CAPITAL XII	25.20	25.06	25.19	88,650	0.08	0.32
BWP	Boardwalk Pipeline Partners	27.62	27.00	27.62	288,174	0.12	0.44
BWS	Brown Shoe Company Inc.	11.46	10.76	11.05	314,723	0.22	1.95
BWY	Bway Holding Company	18.45	17.61	17.82	79,668	0.33	1.82
BX	THE BLACKSTONE GROUP LP	15.10	13.95	14.84	5,964,982	0.97	6.99
BXC	Bluelinx Holdings Inc.	3.470	3.210	3.400	43,757	0.190	5.92
BXG	Bluegreen Corporation	3.310	3.030	3.250	206,254	0.130	4.17
BXP	Boston Properties Inc.	62.09	59.94	60.06	1,665,692	2.09	3.36
BXS	BancorpSouth Inc.	22.28	21.71	21.97	612,094	0.26	1.17
BXS-A	BancorpSouth Inc.	26.35	25.70	25.70	4,600	0.55	2.10
BYD	Boyd Gaming Corporation	7.800	7.500	7.710	867,487	0.030	0.39
BYI	Bally Technologies Inc.	43.70	41.46	43.39	774,270	1.05	2.48
BYM	Blackrock Insured Municipal Income Trust	13.80	13.68	13.80	17,539	0.06	0.44
BZ	Boise Inc	5.400	5.220	5.370	460,272	0.010	0.19
BZ.W	Boise Inc	0.6900	0.6000	0.6900	113,799	0.0000	0.00
BZA	Blackrock California Municipal Bond	13.82	13.61	13.62	8,600	0.02	0.15
BZH	Beazer Homes USA Inc.	4.750	4.360	4.470	1,912,703	0.090	1.97

MEMBER LOGIN


Email/Username:

Password:

Remember Me

Register	Forgot