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

Exchange:

List of Symbols for New York Stock Exchange [NYSE]

Code	Name	High	Low	Close	Volume	Change
B	Barnes Group	54.89	53.44	54.25	155,000	0.80	1.50
BA	Boeing Company	376.9	372.6	374.0	4,889,800	-1.2	0.31
BABA	Alibaba Group Holding	188.2	185.4	187.3	11,409,000	1.9	1.03
BAC	Bank of America Corp	30.21	29.92	30.07	41,888,700	0.02	0.07
BAC-A	Bank of America Corp Pfd A	26.13	26.08	26.09	30,700	0.03	0.12
BAC-B	Bank of America Corp Dep Shs Repstg	26.59	26.54	26.57	50,800	0.02	0.06
BAC-C	Bank of America Corp Pfd C	26.34	26.19	26.34	64,900	0.09	0.34
BAC-E	Bank of America Corp Dep R	22.63	22.41	22.60	20,400	0.07	0.31
BAC-K	Bank of America Corp Dep Shs Repstg	26.30	26.21	26.28	34,900	0.06	0.23
BAC-L	Bank of America Corp Pfd L	1,323	1,319	1,322	3,100	-1	0.06
BAC-W	Bank of America Corp Pfd W	25.82	25.77	25.79	63,000	0.00	0.00
BAC-Y	Bank of America Corp Pfd Y	25.65	25.58	25.60	61,400	0.02	0.08
BAF	Blackrock Income Inv Quality Trust	13.59	13.54	13.55	9,200	0.02	0.15
BAH	Booz Allen Hamilton Holding Corp	58.79	57.61	58.65	873,100	1.17	2.04
BAK	Braskem S.A.	24.83	24.46	24.75	407,200	-0.08	0.32
BAM	Brookfield Asset Management Inc	48.26	47.95	48.24	1,111,700	0.15	0.31
BAN-D	Bank of California Inc Pref Share Series	26.00	25.83	25.94	17,600	-0.11	0.42
BAN-E	Banc of California Inc	26.11	25.93	26.10	16,500	0.00	0.00
BANC	First Pactrust Bancorp	14.70	13.75	14.64	886,700	0.06	0.41
BAP	Credicorp Ltd	235.4	232.0	233.8	225,100	0.6	0.25
BAS	Basic Energy Services	3.490	3.270	3.400	189,800	0.010	0.29
BAX	Baxter International Inc	76.87	75.32	76.34	3,411,700	1.09	1.45
BB	Blackberry Ltd	9.290	9.125	9.200	3,462,300	-0.060	0.65
BBD	Banco Bradesco S.A.	9.150	8.885	9.080	13,744,500	0.210	2.37
BBDC	Barings Bdc Inc	9.970	9.870	9.930	166,100	0.000	0.00
BBDO	Banco Bradesco S.A.	7.905	7.700	7.870	3,900	0.160	2.08
BBF	Blackrock Muni Income Trust	13.89	13.69	13.76	42,700	0.14	1.03
BBK	Blackrock Muni Trust	14.64	14.54	14.57	31,000	-0.02	0.14
BBL	Bhp Billiton Plc	48.71	48.06	48.47	1,320,700	-0.47	0.96
BBN	Balckrock Build America Trust	22.64	22.50	22.55	118,000	0.05	0.22
BBT	BB&T Corp	49.56	48.77	49.54	5,886,200	0.30	0.61
BBT-D	BB&T Corp	25.49	25.45	25.46	38,700	0.03	0.12
BBT-E	BB&T Corp	25.43	25.33	25.36	77,500	0.02	0.08
BBT-F	BB&T Corp	25.17	24.97	25.12	20,300	0.15	0.60
BBT-G	BB&T Corp Ser G	25.03	24.90	25.02	28,200	0.09	0.36
BBT-H	BB&T Corp	26.35	26.10	26.30	30,800	0.10	0.38
BBU	Brookfield Business Partners LP	38.80	37.65	38.06	15,400	-0.55	1.42
BBVA	Banco Bilbao Viscaya Argentaria S.A.	6.190	6.130	6.150	1,990,300	-0.120	1.91
BBW	Build-A-Bear Workshop	5.700	5.540	5.680	343,900	0.080	1.43
BBX	Bbx Capital Corp	5.890	5.710	5.850	265,000	0.080	1.39
BBY	Best Buy CO	73.90	72.21	73.62	2,075,400	1.02	1.40
BC	Brunswick Corp	53.59	52.14	53.43	1,412,000	0.93	1.77
BC-A	Brunswick Corp 6.500% Sr Notes Due 2048	26.10	26.00	26.08	76,700	0.05	0.19
BC-B	Brunswick Corp 6.625% Senior Notes Due	26.06	25.95	25.98	47,900	0.01	0.04
BC-C	Brunswick Corp [Bc/Pc]	25.82	25.65	25.82	84,500	0.13	0.51
BCC	Boise Cascade L.L.C.	26.98	26.00	26.64	162,200	0.35	1.33
BCE	BCE Inc	44.95	44.66	44.86	588,000	-0.14	0.31
BCEI	Bonanza Creek Energy Inc	24.15	23.48	23.95	236,800	-0.11	0.46
BCH	Banco DE Chile	30.06	29.76	29.91	62,400	-0.17	0.57
BCO	Brink's Company	81.43	79.88	81.07	697,500	1.07	1.34
BCRH	Blue Capital Reinsurance Holdi	7.800	7.280	7.510	17,500	0.270	3.73
BCS	Barclays Plc	8.620	8.530	8.590	4,809,100	-0.110	1.26
BCSF	Bain Capital Specialty Finance Inc	20.45	20.06	20.19	111,700	-0.13	0.64
BCX	Blackrock Resources	8.260	8.160	8.220	1,127,700	-0.040	0.48
BDC	Belden Inc	59.22	57.20	58.60	209,100	1.12	1.95
BDC-B	Belden Inc	79.19	77.26	78.47	6,900	1.50	1.95
BDJ	Blackrock Enhanced Dividend Achievers	8.730	8.690	8.720	388,600	0.030	0.35
BDN	Brandywine Realty Trust	15.57	15.24	15.49	1,192,200	0.26	1.71
BDX	Becton Dickinson and Company	231.2	224.3	228.0	2,557,200	3.0	1.33
BDXA	Becton Dickinson & CO	58.07	56.38	57.15	507,800	0.56	0.99
BE	Bloom Energy Corp Cl A	13.16	12.77	12.86	898,700	-0.12	0.92
BEDU	Bright Scholar Education Holdings Ltd	12.24	10.89	11.96	173,800	0.35	3.01
BEL	Belmond Ltd	25.01	24.99	24.99	2,356,600	0.00	0.00
BEN	Franklin Resources	35.55	34.82	35.45	2,005,400	0.41	1.17
BEP	Brookfield Renewable	31.79	31.47	31.58	177,800	-0.11	0.35
BERY	Berry Global Group	58.27	57.15	57.89	953,700	0.53	0.92
BEST	Best Inc	6.020	5.640	5.930	738,700	0.140	2.42
BF.A	Brown Forman Inc Cl A	52.55	51.63	51.83	19,600	-0.24	0.46
BF.B	Brown Forman Inc Cl B	53.49	52.58	52.86	807,500	-0.12	0.23
BFAM	Bright Horizons Family Solutions Inc	128.5	125.8	128.1	203,100	2.4	1.88
BFK	Blackrock Muni Income Trust	13.66	13.60	13.66	109,100	0.09	0.66
BFO	Blackrock Florida Muni 2020 Trust	14.32	14.32	14.32	2,000	-0.02	0.10
BFR	Bbva Banco Frances S.A.	8.865	8.513	8.760	343,500	0.130	1.51
BFS	Saul Centers	53.02	52.24	52.97	52,300	0.70	1.34
BFS-C	Saul Centers Inc	26.23	25.82	26.10	3,400	0.19	0.73
BFS-D	Saul Centers Inc Dep Shs Repstg 1/100Th	24.39	24.22	24.36	1,900	-0.09	0.37
BFY	Blackrock New York Muni Trust II	13.40	13.25	13.38	8,900	0.07	0.53
BFZ	Blackrock California Muni Trust	12.92	12.88	12.90	27,200	0.05	0.39
BG	Bunge Ltd	51.98	51.25	51.25	992,900	-0.06	0.12
BGB	Blackstone / Gso Strategic Cre	14.40	14.36	14.37	128,000	0.02	0.14
BGG	Briggs & Stratton Corp	14.02	13.63	13.64	567,200	-0.32	2.29
BGH	Babson Capital Global Short Du	18.47	18.22	18.47	62,400	0.22	1.21
BGIO	Blackrock 2022 Global Income Opportunity	9.040	8.970	9.020	64,200	0.020	0.22
BGR	Blackrock Energy and Resources Trust	12.63	12.52	12.56	90,100	-0.01	0.08
BGS	B&G Foods Holdings	24.92	24.26	24.33	658,600	-0.42	1.70
BGT	Blackrock Global	12.57	12.51	12.54	211,300	0.04	0.32
BGX	Blackstone Gso Long Short Credit Fund	15.40	15.26	15.40	74,800	0.05	0.33
BGY	Blackrock International	5.650	5.600	5.620	194,000	-0.010	0.18
BH	Biglari Holdings Inc	155.0	146.3	155.0	10,200	5.5	3.69
BH.A	Biglari Holdings Inc Cl A	778.0	754.3	773.8	500	-13.2	1.68
BHC	Bausch Health Companies Inc	23.50	22.77	23.47	3,772,100	0.55	2.40
BHE	Benchmark Electronics	29.69	29.19	29.61	289,100	0.38	1.30
BHGE	Baker Hughes A Ge Co. Cl A	26.93	25.81	25.97	7,332,200	-0.63	2.37
BHK	Blackrock Core Trust	13.41	13.32	13.39	133,200	-0.01	0.07
BHLB	Berkshire Hills Bancorp	29.53	28.72	29.50	121,600	0.67	2.32
BHP	Bhp Billiton Ltd	54.89	54.21	54.68	1,650,700	-0.45	0.82
BHR	Braemar Hotels & Resorts Inc	13.49	13.20	13.42	102,500	0.23	1.74
BHR-B	Braemar Hotels & Resorts Inc Pfd B	19.74	19.50	19.74	12,100	0.08	0.41
BHR-D	Braemar Hotels & Resorts Inc Pfd Ser D	25.37	25.36	25.37	700	0.20	0.80
BHV	Blackrock Virginia Muni Trust	16.25	15.97	16.11	5,800	0.00	0.00
BHVN	Biohaven Pharmaceutical Holding Company	64.54	61.09	64.00	914,100	3.12	5.12
BID	Sotheby's Holdings	44.43	43.69	44.05	212,500	0.37	0.85
BIF	Boulder Growth & Income Fund Inc	11.07	10.96	11.07	248,600	0.07	0.64
BIG	Big Lots	38.09	37.49	37.87	1,214,400	0.14	0.37
BIO	Bio-Rad Laboratories	296.0	289.0	295.1	275,400	1.7	0.56
BIO.B	Bio Rad Labs Cl B	306.5	306.5	306.5	100	0.0	0.00
BIP	Brookfield Infrastructure Partners LP	41.76	41.16	41.63	264,000	0.29	0.70
BIT	Blackrock Multi-Sector Income T	16.79	16.63	16.78	114,600	0.12	0.72
BITA	Bitauto Holdings Ltd	14.96	14.68	14.79	419,200	0.14	0.96
BJ	Bj's Wholesale Club Holdings Inc	28.15	27.44	27.95	849,500	0.54	1.97
BK	Bank of New York Mellon Corp	48.77	47.37	48.47	8,468,400	0.28	0.58
BK-C	The Bank of New York Mellon CO	25.25	25.07	25.23	29,900	0.05	0.20
BKD	Brookdale Senior Living Inc	6.280	5.980	6.250	4,038,800	0.170	2.80
BKE	Buckle Inc	17.90	17.45	17.77	520,500	-0.02	0.11
BKH	Black Hills Corp	71.43	70.73	71.15	288,000	0.34	0.48
BKI	Black Knight Inc	56.08	54.74	55.82	351,700	0.75	1.36
BKK	Blackrock Muni 2020 Trust	15.04	15.00	15.03	24,600	0.02	0.11
BKN	Blackrock Investment Quality Municipal	14.22	14.15	14.15	51,200	-0.02	0.14
BKS	Barnes & Noble	4.755	4.520	4.740	1,416,300	0.180	3.95
BKT	Blackrock Income Trust Inc	5.910	5.860	5.910	206,800	0.020	0.34
BKU	BankUnited Inc	35.73	34.65	35.73	1,570,400	0.75	2.14
BLD	Topbuild Corp	72.57	70.23	71.40	364,300	1.34	1.91
BLE	Blackrock Muni Income Trust II	14.14	14.06	14.06	28,000	0.02	0.14
BLK	Blackrock	474.0	463.9	474.0	687,300	10.0	2.16
BLL	Ball Corp	59.60	58.57	59.50	1,396,700	0.79	1.35
BLW	Blackrock Limited Duration Income Trust	14.90	14.79	14.87	97,000	0.03	0.20
BLX	Banco Latinoamericano DE Comercio	22.35	21.56	22.08	61,200	0.27	1.24
BMA	Banco Macro S.A.	47.68	46.00	47.09	332,600	0.07	0.15
BME	Blackrock Health Sciences Trust	37.82	37.35	37.81	68,300	0.44	1.18
BMI	Badger Meter	56.89	55.57	56.16	139,800	0.27	0.48
BML-G	Bank America Dep G	19.66	19.52	19.52	12,700	-0.09	0.48
BML-H	Bank America Dep H	19.08	19.00	19.02	43,200	0.01	0.05
BML-J	Bank America Dep J	21.82	21.60	21.71	23,600	0.11	0.51
BML-L	Bank America Dep L	21.81	21.64	21.70	10,600	0.06	0.28
BMO	Bank of Montreal	79.35	78.57	78.68	497,900	-0.29	0.37
BMS	Bemis Company	56.42	55.61	56.23	1,932,200	1.11	2.01
BMY	Bristol-Myers Squibb Company	45.54	44.95	45.32	14,386,000	0.08	0.18
BNED	Barnes & Noble Education Inc C	4.370	4.160	4.290	507,800	0.090	2.14
BNS	Bank of Nova Scotia	54.48	53.98	54.46	604,500	0.08	0.15
BNY	Blackrock New York Muni Trust Inc	13.12	12.99	13.11	59,900	0.07	0.54
BOE	Blackrock Global	10.74	10.68	10.71	174,200	0.05	0.47
BOH	Bank of Hawaii Corp	81.69	78.50	81.37	344,600	0.09	0.11
BOOT	Boot Barn Holdings Inc	29.51	28.97	29.38	533,100	0.52	1.80
BORN	China New Borun Corp	0.9045	0.9000	0.9020	14,100	-0.0082	0.90
BOX	Box Inc	20.39	19.74	20.26	2,934,600	0.54	2.74
BP	BP Plc	45.29	45.01	45.02	4,825,400	-0.02	0.04
BPI	Bridgepoint Education	6.490	6.370	6.390	80,200	0.000	0.00
BPL	Buckeye Partners LP	34.05	33.59	33.62	599,400	0.01	0.03
BPMP	BP Midstream Partners LP	15.37	15.11	15.22	762,800	0.00	0.00
BPT	BP Prudhoe Bay Royalty Trust	22.86	21.84	22.00	452,500	-0.74	3.25
BQH	Blackrock New York Muni Trust	14.30	14.25	14.30	10,800	0.05	0.35
BR	Broadridge Financial Solutions Llc	115.2	113.8	115.1	1,096,900	1.7	1.48
BRC	Brady Corp	49.03	47.88	48.76	199,800	0.73	1.52
BRFS	Brf-Brasil Foods S.A.	7.635	7.320	7.600	9,160,700	0.500	7.04
BRK.A	Berkshire Hath Hld Cl A	317,730	313,756	317,684	100	3,584	1.14
BRK.B	Berkshire Hath Hld Cl B	211.9	208.9	211.6	3,475,400	2.1	1.01
BRO	Brown & Brown	32.17	31.01	31.57	2,925,900	1.06	3.47
BRS	Bristow Group Inc	0.5600	0.4299	0.5391	2,640,900	0.0591	12.31
BRSS	Global Brass and Copper Holdin	43.72	43.48	43.57	364,300	0.04	0.09
BRT	BRT Realty Trust	14.05	13.87	14.05	36,300	0.03	0.21
BRX	Brixmor Property Group Inc	17.75	17.29	17.65	3,101,100	0.30	1.73
BSA	Brightsphere Investment Group Plc	23.69	23.37	23.69	16,300	0.20	0.85
BSAC	Banco Santander Chile ADR	29.65	29.13	29.37	207,700	0.00	0.00
BSBR	Banco Santander Brasil S.A.	11.85	11.52	11.71	1,046,700	0.14	1.21
BSD	Blackrock Strategic Muni Trust Inc	13.15	13.04	13.11	8,600	0.04	0.31
BSE	Blackrock New York Muni Income Trust	12.66	12.64	12.64	6,500	0.00	0.00
BSIG	Brightsphere Investment Group Plc	14.77	14.44	14.69	377,000	0.24	1.66
BSL	Blackstone Gso Senior Floating Rate	16.98	16.76	16.76	106,500	-0.25	1.47
BSM	Black Stone Minerals LP	18.45	18.13	18.23	121,400	-0.18	0.98
BSMX	Grupo Financiero Santander Mexico	8.500	8.410	8.480	1,800,100	-0.050	0.59
BST	Blackrock Science and Technolo	34.01	33.53	34.00	75,100	0.33	0.98
BSX	Boston Scientific Corp	35.90	34.96	35.89	13,872,900	0.96	2.75
BT	Bt Group Plc	15.03	14.87	14.92	507,300	-0.21	1.39
BTA	Blackrock Long-Term Muni Advantage Trust	12.07	11.86	11.98	24,200	0.11	0.96
BTE	Baytex Energy Corp	2.300	2.200	2.290	3,122,400	0.040	1.78
BTI	British American Tobacco Industries	40.08	39.71	39.77	1,477,900	0.10	0.25
BTO	John Hancock Bank and Thrift Fund	33.53	32.82	33.48	32,000	0.39	1.18
BTT	Blackrock Municipal Target Term	22.31	22.22	22.29	202,100	0.02	0.09
BTU	Peabody Energy Corp	29.96	28.93	29.76	682,600	0.77	2.66
BTZ	Blackrock Preferred	12.68	12.60	12.66	204,600	0.06	0.48
BUD	Anheuser-Busch Inbev S.A.	89.79	88.50	89.25	755,400	-0.35	0.39
BUI	Blackrock Utility and Infrastr	21.52	21.19	21.44	43,300	0.04	0.19
BURL	Burlington Stores Inc	162.7	159.2	162.0	1,539,700	1.7	1.06
BV	Brightview Holdings Inc	16.13	15.88	16.09	205,600	0.10	0.63
BVN	Compania Mina Buenaventura S.A.	15.61	15.21	15.39	1,174,100	-0.18	1.16
BW	Babcock & Wilcox Enterprises I	0.3100	0.2505	0.3087	1,468,400	0.0280	9.98
BWA	Borgwarner Inc	44.01	43.32	43.63	1,349,200	-0.08	0.18
BWG	Legg Mason Bw Global Income Op	11.04	10.96	11.04	34,500	0.07	0.64
BWXT	Bwx Technologies Inc	53.06	51.87	52.70	453,100	1.00	1.93
BX	The Blackstone Group LP	40.05	39.23	39.73	6,345,600	0.71	1.82
BXC	Bluelinx Holdings Inc	24.65	23.90	24.31	89,100	0.04	0.16
BXG	Bluegreen Vacations Corp	14.81	14.50	14.73	55,600	0.10	0.68
BXMT	Blackstone Mortgage Trust Inc Cl A	35.05	34.65	35.04	881,900	0.39	1.13
BXMX	Nuveen Equity Premium	13.32	13.22	13.28	201,800	0.06	0.45
BXP	Boston Properties	134.9	132.2	134.8	638,400	3.2	2.46
BXP-B	Boston Properties Inc	25.14	25.00	25.05	31,700	0.06	0.24
BXS	Bancorpsouth Inc	30.17	29.29	30.08	436,100	0.69	2.35
BY	Byline Bancorp Inc	19.43	18.84	19.40	75,200	0.55	2.92
BYD	Boyd Gaming Corp	30.58	29.92	30.53	2,983,100	0.71	2.38
BYM	Blackrock Muni Income Quality Trust	13.27	13.21	13.26	64,900	0.02	0.16
BZH	Beazer Homes USA	13.08	12.72	13.08	222,900	0.40	3.15
BZM	Blackrock Maryland Muni Trust	14.67	14.65	14.67	500	-0.02	0.16

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.90.86.231
United States

GLOBAL INDICES

Code	Last	Change
COMP	8,121	106	1.32
DJI	26,656	145	0.55
SP500	2,934	26	0.88
DAX	12,500	78	0.63
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,272	-3	0.20
BDI	1,200	49	4.26
HSI	30,063	-253	0.83