EODData

List of Symbols for: NYSE

CodeNameHighLowCloseVolumeChange 
BBarrick Mining Corp43.4841.0642.893.45M0.551.30 
BABoeing Company216.2210.1214.91.99M5.02.37 
BA-ABoeing Company67.9866.6567.8668.6K1.301.95 
BABAAlibaba Group Holding ADR139.7136.3138.22.58M3.02.23 
BACBank of America Corp47.6846.5847.157.11M0.430.92 
BAC-BBank of America Corp [Bac/Pb]25.0824.9224.9295.3K-0.090.36 
BAC-EBank of America Corp [Bac/Pe]19.7219.5019.6423.0K-0.030.16 
BAC-KBank of America Corp [Bac/Pk]24.9124.7524.7656.4K-0.120.48 
BAC-LBank of America Corp [Bac/Pl]1,2231,2121,21210.6K-40.33 
BAC-MBank of America Corp [Bac/Pm]22.3021.9221.9753.2K-0.241.08 
BAC-NBank of America Corp Prf Perpetual USD20.9820.7020.70154.3K-0.190.91 
BAC-OBank of America Corp18.0517.7717.7766.1K-0.261.44 
BAC-PBank of America Corp17.1816.9116.9161.1K-0.231.31 
BAC-QBank of America Corp17.5017.2017.20265.7K-0.261.50 
BAC-SBank of America Corp19.7419.3419.4347.7K-0.251.27 
BAC.PR.SBank of America Corporation0.00000.00000.000000.0000NaN 
BACpB25.0424.9825.0027.3K0.080.32 
BACpE19.6619.5119.63996-0.020.08 
BACpK24.9424.8024.833.0K0.070.28 
BACpL1,2211,2141,21865860.50 
BACpM22.1022.0222.062.5K0.090.39 
BACpN20.8220.7120.818.5K0.110.53 
BACpO17.9117.8317.877.5K0.100.53 
BACpP17.0716.9116.9521.2K0.040.24 
BACpQ17.3217.2017.2721.8K0.070.41 
BACpS19.6119.4919.513.7K0.080.41 
BAHBooz Allen Hamilton Holding Corp78.8776.2776.27119.2K-2.002.56 
BAKBraskem S.A. ADR4.5404.4204.480317.5K0.1002.28 
BALLBall Corporation62.9962.2962.43193.1K0.240.39 
BALYBallys Corporation13.3212.6312.891.7K0.201.58 
BAMBrookfield Asset Management Ltd43.8543.0543.35680.8K0.420.98 
BAN-FBanc of California Inc 7.75% [Banc/Pf]25.2525.1525.1534.8K-0.050.20 
BANCFirst Pactrust Bancorp17.1016.8617.02164.8K0.251.46 
BANC-FBanc of California Inc.0.00000.00000.000000.0000NaN 
BANCpF25.2225.1825.204.5K0.050.20 
BAPCredicorp Ltd333.3323.5329.318.1K3.51.06 
BApA69.3568.6069.132.6K1.271.87 
BARKBark Inc0.82370.80000.823172.8K0.01471.82 
BAXBaxter International Inc17.8917.0717.281.43M-0.130.72 
BBBlackberry Ltd3.5103.3203.3302.02M-0.0100.30 
BBA.WBigbear.Ai Holdings Inc WT [Bbai.W]0.74000.69650.7000110.4K-0.04005.41 
BBAIBigbear.Ai Holdings Inc4.1003.9303.9359.81M-0.0060.14 
BBAI.WS0.74900.67200.673824.2K-0.02623.74 
BBARBbva Banco Frances S.A.13.6712.9512.95140.9K-0.352.63 
BBB.WBed Bath Beyond Inc WT [BBby.Ws]0.67000.62000.640035.3K-0.00991.52 
BBBYBed Bath & Beyond Inc5.0954.8505.010175.7K0.1102.24 
BBBY.WTBed Bath & Beyond, Inc. WT0.00000.00000.000000.0000NaN 
BBDBanco Bradesco S.A. ADR3.6703.5903.5957.93M0.0651.84 
BBDCBarings Bdc Inc8.1358.0208.085165.1K-0.0050.06 
BBDOBanco Bradesco S.A. ADR3.3303.1523.1805.9K0.0200.63 
BBNBalckrock Build America Trust16.0015.8715.9831.8K0.070.44 
BBTBeacon Financial Corporation29.1828.5029.0667.2K0.401.38 
BBUBrookfield Business Partners LP31.3029.7230.915.7K1.204.04 
BBUCBrookfield Business Corp31.4130.2931.0410.6K1.023.40 
BBVABanco Bilbao Viscaya Argentaria S.A. ADR20.9720.2820.77226.3K0.321.56 
BBWBuild-A-Bear Workshop41.3338.6638.7571.5K-2.165.28 
BBWIBath & Body Works Inc20.3719.5119.991.23M0.492.51 
BBYBest Buy Company63.1861.9262.43498.7K-0.160.26 
BCBrunswick Corp72.6470.4571.2797.1K2.363.42 
BC-CBrunswick Corp [Bc/Pc]24.6924.3924.5910.7K-0.050.18 
BCATBlackrock Capital Allocation Trust14.8914.5914.60235.3K-0.030.17 
BCCBoise Cascade L.L.C.71.9770.2371.1964.6K1.191.70 
BCEBCE Inc25.7125.2525.67599.1K0.100.40 
BCGD24.2524.2524.254000.331.36 
BCHBanco DE Chile ADR38.8337.2438.4564.5K0.912.41 
BCO108.9107.4107.86.6K0.80.71 
BCSBarclays Plc ADR21.0720.3620.851.56M0.381.83 
BCS.UBain Capital Gss Investment Corp Unit10.2510.2510.254000.000.00 
BCS.WBain Capital Gss Investment Corp WT0.70000.70000.700040.0K0.02493.69 
BCSFBain Capital Specialty Finance Inc12.0611.8211.92116.4K-0.423.44 
BCSSBain Capital Gss Investment Corp Cl A10.1410.1310.1314.0K-0.010.10 
BCSS.U10.2510.2510.254360.000.00 
BCSS.UNBCSS.UN0.00000.00000.000000.0000NaN 
BCSS.WTBain Capital GSS Investment Corp. WT0.00000.00000.000000.0000NaN 
BCXBlackrock Resources12.3112.1312.1838.8K0.050.37 
BDCBelden Inc118.9116.5116.723.0K2.21.89 
BDJBlackrock Enhanced Dividend Achievers8.9408.8408.895186.2K0.0951.08 
BDNBrandywine Realty Trust2.9572.8902.920241.2K0.0250.86 
BDXBecton Dickinson and Company161.7159.4160.9290.5K1.60.99 
BEBloom Energy Corp Cl A162.3150.3151.02.87M-3.52.26 
BEB.U10.9459.9409.94013.3K-0.0100.10 
BEB.W0.30000.30000.300037.2K0.02007.14 
BEKEKe Holdings Inc ADR17.5416.2017.28771.1K0.543.20 
BENFranklin Resources24.6324.2324.41484.8K0.281.14 
BEPBrookfield Renewable30.9230.1030.6581.8K0.481.59 
BEP-ABrookfield Renewable Partners LP 5.25%18.1518.0018.005.0K-0.020.11 
BEPCBrookfield Renewable Corp40.9239.2240.5784.1K1.353.44 
BEPHBrookfield Brp Holdings [Canada]14.9714.8914.974970.100.64 
BEPIBrookfield Brp Holdings [Canada] Inc15.7315.5415.733.0K0.000.03 
BEPJBrookfield Brp Holdings [Canada] 7.250%24.8924.8924.891000.140.57 
BEPpA18.1718.0018.108100.100.53 
BETABeta Technologies Inc Cl A17.2216.5716.74253.9K0.090.54 
BF.ABrown Forman Inc Cl A24.3923.8623.9023.6K0.040.17 
BF.BBrown Forman Inc Cl B24.1423.3923.46798.0K-0.030.11 
BFAMBright Horizons Family Solutions Inc76.9875.3576.6448.0K0.410.54 
BFHBread Financial Hldgs Inc72.6771.5771.7534.8K0.220.31 
BFH-ABread Financial Holdings Inc25.0024.6624.71900-0.060.24 
BFLYButterfly Network Inc3.9503.7703.854782.7K0.0541.42 
BFLY.WTButterfly Network, Inc.0.00000.00000.000000.0000NaN 
BFSSaul Centers33.7833.0833.782.5K0.732.21 
BFS-DSaul Ctrs Inc [Bfs/Pd]20.7120.5620.651.4K-0.050.24 
BFS-ESaul Centers Inc Prf Perpetual USD Ser E22.4922.4922.49400-0.100.44 
BFSpD20.7520.5620.56200-0.090.44 
BFSpE21.9321.9321.93100-0.562.49 
BGBunge Ltd125.4120.4124.7206.9K0.00.02 
BGBBlackstone Strategic Credit 2027 Term11.2611.1311.2518.2K0.090.81 
BGHBabson Capital Global Short Du13.9113.7613.8530.9K0.060.44 
BGRBlackrock Energy and Resources Trust16.4016.0016.3830.7K0.100.61 
BGSB&G Foods Holdings5.3255.2005.200256.2K-0.0400.76 
BGSFBgsf Inc6.7006.4106.70015.2K0.3004.69 
BGTBlackrock Global10.6910.6410.6632.6K0.020.17 
BGXBlackstone Long-Short Credit Income Fund10.6210.0710.6167.1K-0.040.33 
BGYBlackrock International5.6505.6105.62550.6K0.0651.17 
BHBiglari Holdings Inc311.9301.1305.413.3K5.01.68 
BH.ABiglari Holdings Inc Cl A1,6351,6011,6125.5K150.94 
BHCBausch Health Companies Inc5.0804.9805.024237.5K0.0641.30 
BHEBenchmark Electronics55.4254.0754.1019.4K0.881.64 
BHKBlackrock Core Trust9.1609.1009.14562.7K0.0750.83 
BHPBhp Billiton Ltd ADR70.7168.4069.611.07M0.871.27 
BHRBraemar Hotels & Resorts Inc2.5302.4802.49021.5K-0.0100.40 
BHR-BBraemar Hotels & Resorts Inc [Bhr/Pb]17.0315.8416.404.3K-0.412.44 
BHR-DBraemar Hotels & Resorts Inc [Bhr/Pd]17.9517.3917.435.4K-0.281.58 
BHRpB16.8416.2316.23800-0.181.07 
BHRpD17.9517.3917.435.5K-0.281.58 
BHVBlackrock Virginia Muni Trust10.6710.6010.642.5K-0.322.92 
BHVNBiohaven Ltd9.9609.6109.660247.6K0.0800.84 
BII.U10.0410.0410.042000.010.10 
BII.W0.36560.33000.365650.4K0.045714.29 
BIII9.8909.8909.8901260.0000.00 
BILLBill Holdings Inc40.4239.1139.27190.3K-0.521.30 
BIOBio-Rad Laboratories267.8263.8264.316.1K1.50.56 
BIO.BBio-Rad Laboratories Inc Cl B268.6268.6268.61010.10.02 
BIPBrookfield Infrastructure Partners LP38.6738.0238.40121.1K0.651.71 
BIP-ABrookfield Infrastructure Partners L.P.17.4017.0817.403.0K0.110.61 
BIP-BBrookfield Infrastructure Partners L.P.16.9516.7516.832.5K0.080.45 
BIPCBrookfield Infrastructure Partners LP Cl48.3447.0948.0353.6K1.212.58 
BIPHBrookfield Infrastructure Corp 5.000%16.2716.1116.14800-0.221.35 
BIPIBip Bermuda Holdings I 5.125% Perpetual16.6716.4916.672.5K-0.181.07 
BIPJBrookfield Infrastructure Corp 7.250%24.6724.6724.67153-0.311.24 
BIPpA17.3717.3517.36400-0.040.23 
BIPpB16.8016.8016.80100-0.030.15 
BIRKBirkenstock Holding Plc38.1837.4537.84243.5K0.381.01 
BITBlackrock Multi-Sector Income T12.5712.5012.5465.4K0.040.32 
BJBj's Wholesale Club Holdings Inc98.2996.4797.35145.0K-0.380.38 
BKBank of New York Mellon Corp118.1116.4116.4259.3K0.20.20 
BK-KBank of New York Mellon Corp25.3225.1625.1631.4K-0.090.36 
BK.PR.KThe Bank of New York Mellon Corporation0.00000.00000.000000.0000NaN 
BKDBrookdale Senior Living Inc14.4913.5014.35295.4K0.412.91 
BKEBuckle Inc51.0349.3449.7559.6K-0.531.05 
BKHBlack Hills Corp73.2072.1172.5050.0K0.040.06 
BKK.WBakkt Hldgs Inc WT0.14500.13260.145021.3K-0.01167.41 
BKKTBakkt Hldgs Inc10.2009.6309.630363.6K0.1801.90 
BKKT.WS0.14500.13260.145021.3K-0.01167.41 
BKNBlackrock Investment Quality Municipal11.5611.4811.5417.5K0.000.00 
BKpK25.2425.1025.1520.0K-0.010.04 
BKS.WBlacksky Technology Inc WT [Bksy.W]]0.07850.07000.070121.7K0.00010.14 
BKSYBlacksky Technology Inc24.7023.3523.37121.1K-0.261.10 
BKSY.WS0.07000.07000.0700100-0.00010.14 
BKTBlackrock Income Trust Inc10.7710.7110.7445.6K0.000.04 
BKUBankUnited Inc43.6842.9543.5063.7K0.711.66 
BKVBkv Corp29.3027.9429.0276.9K0.270.92 
BLCOBausch & Lomb Corp16.6016.2316.4575.1K0.251.51 
BLDTopbuild Corp375.2367.5367.537.3K0.10.01 
BLDRBuilders Firstsource89.8987.1187.11311.6K-0.981.11 
BLKBlackrock Inc946.5928.0933.5161.8K9.41.02 
BLNDBlend Labs Inc Cl A1.6001.4751.4851.6M-0.0754.81 
BLSHBullish Ord Shs38.6836.6238.27333.6K1.654.51 
BLWBlackrock Ltd Duration Income Trust13.1313.0213.1025.6K0.020.15 
BLXBanco Latinoamericano DE Comercio48.7248.0048.728.1K0.531.10 
BMABanco Macro S.A. ADR68.7565.8565.8525.5K-0.791.19 
BMEBlackrock Health Sciences Trust40.2539.6040.115.0K0.390.98 
BMEZBlackrock Health Sciences Trust II14.1414.0114.1053.8K0.151.08 
BMIBadger Meter152.7146.1152.513.8K5.94.02 
BML-GBank of America Corp [Bml/Pg]19.3419.1819.1817.4K-0.190.98 
BML-HBank of America Corp [Bml/Ph]19.4519.2119.2410.2K-0.140.70 
BML-JBank of America Corp [Bml/Pj]19.7519.5619.6123.4K-0.080.41 
BML-LBank of America Corp [Bml/Pl]19.7019.4119.4137.0K-0.170.87 
BMLpG19.3419.1819.1817.5K-0.190.98 
BMLpH19.3619.2519.363.1K0.120.60 
BMLpJ19.7619.6519.743.9K0.130.64 
BMLpL19.5819.4119.4310.9K-0.010.03 
BMNBlackrock 2037 Municipal Target Term26.6526.2026.203.7K-0.260.98 
BMOBank of Montreal139.8137.3139.198.6K3.52.60 
BMYBristol-Myers Squibb Company59.7558.9759.10971.6K0.020.03 
BNBrookfield Corp39.5038.6538.91758.4K0.541.41 
BNEDBarnes & Noble Education Inc C8.7608.4508.62028.2K0.1301.53 
BNHBrookfield Finance Inc 4.625%15.3615.2115.303.7K-0.020.13 
BNJBrookfield Finance Inc 4.50%15.0815.0015.082.2K0.040.27 
BNLBroadstone Net Lease Inc Cl A19.7819.4819.73125.6K0.422.18 
BNSBank of Nova Scotia70.0068.7069.82172.2K1.071.56 
BNTBrookfield Wealth Solutions Ltd41.6841.4041.406000.711.74 
BOCBoston Omaha Corp Cl A12.2512.1412.215.7K0.050.37 
BOEBlackrock Global11.2811.1911.2249.9K0.080.72 
BOHBank of Hawaii Corp73.8773.0673.5015.2K0.410.56 
BOH-ABank of Hawaii16.0415.9215.935.9K-0.070.44 
BOH-BBank of Hawaii Corp26.4226.1926.2315.2K0.030.11 
BOHpA16.2015.9415.957.0K0.020.13 
BOHpB26.3226.3226.322000.090.32 
BONDPimco Active Bond TR ETF92.7192.6092.6151.6K0.290.31 
BOOTBoot Barn Holdings Inc167.0164.1164.147.7K0.00.02 
BORRBorr Drilling Ltd5.1805.0405.070664.6K0.0100.20 
BOWBowhead Specialty Holdings Inc23.1922.7622.8711.0K0.271.19 
BOXBox Inc25.1424.6324.68207.1K-0.210.84 
BPBP Plc ADR43.3042.5143.242.29M0.571.34 
BPRE17.4716.9216.9598.5K-0.130.76 
BRBroadridge Financial Solutions Llc179.0176.8178.0131.0K-0.30.19 
BRBRBellring Brands Inc Cl A18.4016.8218.18638.4K1.358.02 
BRCBrady Corp86.9185.1286.076.3K0.951.12 
BRCCBrc Inc Cl A0.91660.87000.9103185.9K0.00060.07 
BRCEMFS Blended Research Core Equity ETF25.5825.4925.49638-0.190.74 
BREE23.2023.1023.207.8K0.572.54 
BRIEMFS Blended Research International27.3627.2027.353.1K0.391.43 
BRK.ABerkshire Hathaway Cl A744,855738,549741,100406,2610.85 
BRK.BBerkshire Hathaway Cl B496.6490.0494.3541.1K4.30.87 
BROBrown & Brown69.0667.9668.88251.7K0.620.90 
BROSDutch Bros Inc Cl A50.4047.6749.75690.5K2.455.18 
BRSLBrightstar Lottery Plc12.8512.7012.7864.2K0.110.87 
BRSPBrightspire Capital Inc5.6595.5205.62277.6K0.0821.47 
BRTBRT Realty Trust14.2914.1314.291.3K0.171.17 
BRWSaba Capital Income & Opportunities Fund6.5106.4506.50542.9K0.0450.70 
BRXBrixmor Property Group Inc30.2129.6530.15323.5K0.501.67 
BSACBanco Santander Chile ADR31.4830.5631.2324.4K0.672.19 
BSBRBanco Santander Brasil S.A. ADR5.8805.7205.790142.9K0.0701.22 
BSLBlackstone Senior Floating Rate 202712.8512.5912.8416.2K0.030.23 
BSMBlack Stone Minerals LP15.4915.2715.4253.4K0.030.19 
BSTBlackrock Science and Technolo39.2038.6539.0212.4K0.421.09 
BSTZBlackrock Science and Technology Trust21.9821.7021.9038.4K0.522.43 
BSXBoston Scientific Corp70.0369.0069.661.0M0.530.77 
BTABlackrock Long-Term Muni Advantage Trust9.7409.6709.72053.3K-0.0100.10 
BTEBaytex Energy Corp4.0903.9804.0803.89M0.0400.99 
BTGO11.1410.4510.57100.9K0.010.09 
BTIBritish American Tobacco Industries ADR61.6359.9961.381.3M1.452.42 
BTOJohn Hancock Bank and Thrift Fund34.1033.2333.7515.4K0.712.14 
BTTBlackrock Municipal Target Term22.7422.6222.697.3K0.010.04 
BTUPeabody Energy Corp36.0534.5234.82370.8K0.180.52 
BTXBlackrock Technology and Private Equity6.4056.2406.365194.2K0.1352.17 
BTZBlackrock Preferred10.109.9910.0663.3K0.060.55 
BUDAnheuser-Busch Inbev S.A. ADR73.5970.6673.14221.7K0.751.04 
BUIBlackrock Utility and Infrastr27.0426.6526.9116.8K0.190.71 
BUI-0.08100.02050.0352169.7K-0.074367.85 
BURBurford Capital Ltd8.0307.9157.915301.6K-0.0050.06 
BURLBurlington Stores Inc310.8300.2306.6103.6K9.93.34 
BUXXStrive Enhanced Income Short Maturity20.2920.2620.2659.5K0.000.00 
BVBrightview Holdings Inc12.1711.8712.05100.1K0.242.03 
BVNCompania Mina Buenaventura S.A. ADR36.6034.4435.49131.1K0.230.65 
BWBabcock & Wilcox Enterprises11.5710.5111.341.99M0.837.90 
BW-ABabcock & Wilcox Enterprises Inc19.8616.0119.04341.8K-0.793.98 
BWABorgwarner Inc52.3151.1051.84270.6K1.282.52 
BWGLegg Mason Bw Global Income7.8807.8507.8507.7K0.0500.64 
BWLPBw Lpg Ltd14.0113.4713.98124.5K0.392.87 
BWMXBetterware DE Mexico Sapi DE Cv17.1516.6216.9210.7K0.150.89 
BWNBBabcock & Wilcox Enterprises Inc 6.50%24.9224.7024.714.1K-0.040.16 
BWpA19.4519.0319.4525.0K0.412.13 
BWXTBwx Technologies Inc204.2196.6201.3214.8K7.23.69 
BXBlackstone Inc108.7106.3106.41.69M-0.40.37 
BXCBluelinx Holdings Inc50.6248.7249.177.6K-0.210.42 
BXMTBlackstone Mortgage Trust Inc Cl A18.9918.5618.88137.8K0.321.72 
BXMXNuveen Equity Premium14.1013.9814.0324.4K0.100.69 
BXPBxp Inc53.0651.9952.53141.7K0.521.00 
BXSLBlackstone Secured Lending Fund23.8423.3323.51545.8K-0.140.59 
BYByline Bancorp Inc30.8830.6730.7317.9K0.230.75 
BYDBoyd Gaming Corp81.7580.3981.0192.1K-0.630.77 
BZHBeazer Homes USA21.2120.8920.9436.2K0.110.53 

MEMBER LOGIN

216.73.216.157
United States

GLOBAL INDICES

CodeLastChange
COMP22,105-2070.9
DJI46,558-1190.3
SP5006,632-400.6
INDS12,131-320.3
CAC7,912-730.9
DAX23,447-1420.6
NKY53,820-6331.2
HSI25,466-2511.0
OBX1,893110.6
AORD8,839-120.1
TWII33,400-1820.5
JKSE7,137-2253.1
STI4,842-130.3
ATX5,263-861.6
NZD13,187-1060.8
BEL5,109-400.8
BVSP177,653-1,6310.9