Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
BBarnes Group62.4960.7260.79175,700-1.812.89 
BABoeing Company367.8356.8359.43,254,900-6.21.68 
BABAAlibaba Group Holding Ltd146.3140.8142.020,618,800-6.14.13 
BACBank of America Corp28.9028.1428.2577,369,100-0.652.25 
BAC-ABank of America Corp Pfd A25.3125.2325.3134,4000.030.12 
BAC-BBank of America Corp. Dep Shs Repstg25.4725.3525.38107,900-0.090.35 
BAC-CBank of America Corp Pfd C25.7325.5725.7235,7000.040.16 
BAC-EBank of America Corp Dep R23.8723.6323.6318,200-0.150.63 
BAC-KBank of America Corp Dep Shs Repstg25.0524.9524.97305,500-0.020.08 
BAC-LBank of America Corp Pfd L1,2601,2561,2576,400-30.25 
BAC-WBank of America Corp Pfd W25.7725.7125.7498,2000.020.08 
BAC-YBank of America Corp Pfd Y25.7525.6625.7147,300-0.020.08 
BAC.ABank of America Corp Cl A17.1316.3216.38102,900-0.784.55 
BAC.BBank of America Corp Cl B0.04400.01300.01501,485,800-0.032568.42 
BAFBlackrock Income Inv Quality Trust12.5412.5012.5025,500-0.030.24 
BAHBooz Allen Hamilton Holding Corp49.2148.2748.601,451,300-0.561.14 
BAKBraskem S.A.29.0727.8228.71632,6000.642.28 
BAMBrookfield Asset Management Inc42.6341.6241.671,274,600-1.072.50 
BAN-DBank of California Inc Pref Share Series25.8225.6625.705,600-0.100.37 
BAN-EBanc of California Inc25.5925.5525.557000.070.27 
BANCFirst Pactrust Bancorp18.4017.8917.90368,100-0.472.56 
BAPCredicorp Ltd225.6219.8220.0103,800-3.71.64 
BASBasic Energy Services9.7609.0009.020301,000-0.8308.43 
BAXBaxter International Inc72.2869.9970.474,249,900-1.972.72 
BBBlackberry Ltd9.8909.5709.6102,973,100-0.1301.33 
BBDBanco Bradesco S.A.9.0208.7708.78011,539,600-0.2903.20 
BBDCBarings Bdc Inc10.1210.0210.04297,600-0.060.59 
BBDOBanco Bradesco S.A.7.9207.7407.7404,600-0.2202.76 
BBFBlackrock Muni Income Trust12.5112.4412.4720,200-0.020.12 
BBKBlackrock Muni Trust13.1613.0713.1343,1000.020.15 
BBLBhp Billiton Plc41.3240.4640.491,974,100-1.152.76 
BBNBalckrock Build America Trust20.3320.1520.15141,900-0.090.44 
BBTBB&T Corp49.6048.1348.285,202,1000.571.19 
BBT-DBB&T Corp24.7324.5724.7338,4000.130.53 
BBT-EBB&T Corp23.9823.8823.9842,1000.030.13 
BBT-FBB&T Corp22.9722.8122.9225,4000.120.50 
BBT-GBB&T Corporation Ser G23.0222.8223.0239,2000.150.66 
BBT-HBB&T Corp24.2524.1024.1637,100-0.080.33 
BBUBrookfield Business Partners LP40.7539.2839.5524,900-1.523.70 
BBVABanco Bilbao Viscaya Argentaria S.A.6.0055.8105.8104,328,100-0.2904.75 
BBWBuild-A-Bear Workshop8.3108.0208.10072,700-0.2402.88 
BBXBbx Capital Corp6.2706.0406.070232,300-0.2103.34 
BBYBest Buy Co73.8571.8672.652,451,000-1.181.60 
BCBrunswick Corp61.3459.0059.721,016,900-1.522.48 
BC-ABrunswick Corp 6.500% Sr Notes Due 204825.0324.9925.0063,800-0.040.16 
BCCBoise Cascade L.L.C.33.0431.9532.05447,900-0.852.58 
BCEBCE Inc40.3439.7740.23869,2000.370.93 
BCEIBonanza Creek Energy Inc29.1328.5629.04203,600-0.270.92 
BCHBanco De Chile87.0585.9386.0522,500-1.171.34 
BCOBrink's Company64.7363.2963.56356,800-1.302.00 
BCRHBlue Capital Reinsurance Holdi9.0108.0508.20045,800-0.7508.38 
BCSBarclays Plc8.7008.5008.5002,444,400-0.2302.63 
BCS-DBarclays Bank Plc25.8025.7325.77129,0000.010.04 
BCXBlackrock Resources8.5908.4808.530364,000-0.0200.23 
BDCBelden Inc64.3362.1162.74163,100-1.502.33 
BDC-BBelden Inc85.5583.7784.828,500-1.531.77 
BDJBlackrock Enhanced Dividend Achievers9.0108.8808.960398,200-0.0500.55 
BDNBrandywine Realty Trust14.8114.2714.352,444,400-0.231.58 
BDXBecton Dickinson and Company245.2238.2239.8827,000-5.22.11 
BDXABecton Dickinson & Co61.2959.5059.5060,400-2.013.27 
BEBloom Energy Corporation Class A27.3725.3725.57262,500-1.756.41 
BEDUBright Scholar Education Holdings Ltd11.1910.3510.39132,800-0.776.90 
BELBelmond Ltd18.4017.9918.06430,600-0.231.26 
BENFranklin Resources30.0729.0429.164,308,000-0.732.44 
BEPBrookfield Renewable29.3928.9729.04161,900-0.290.99 
BERYBerry Global Group44.1342.7242.891,478,400-1.343.03 
BF.ABrown Forman Inc Cl A48.2347.6947.9413,600-0.160.33 
BF.BBrown Forman Inc Cl B48.1347.2547.481,357,700-0.420.88 
BFAMBright Horizons Family Solutions Inc115.3114.1114.496,500-0.50.41 
BFKBlackrock Muni Income Trust12.2412.1712.2370,200-0.010.08 
BFOBlackrock Florida Muni 2020 Trust14.1014.0614.102,7000.020.14 
BFRBbva Banco Frances S.A.10.3209.8309.950280,000-0.2001.97 
BFSSaul Centers52.3051.0951.2724,100-0.601.16 
BFS-CSaul Centers Inc24.9324.9324.932000.000.00 
BFS-DSaul Centers Inc Dep Shs Repstg 1/100Th23.1022.6022.783,800-0.421.81 
BFYBlackrock New York Muni Trust II12.4312.3512.434,6000.050.40 
BFZBlackrock California Muni Trust12.0211.9912.0074,0000.000.00 
BGBunge Ltd68.5166.7967.311,618,200-1.311.91 
BGBBlackstone / Gso Strategic Cre15.6015.5115.56127,800-0.040.26 
BGGBriggs & Stratton Corp17.8217.1317.14178,100-0.754.19 
BGHBabson Capital Global Short Du18.6718.5018.5675,900-0.100.54 
BGIOBlackrock 2022 Global Income Opportunity8.7108.6808.71054,9000.0200.23 
BGRBlackrock Energy and Resources Trust13.7213.5013.6587,300-0.020.15 
BGSB&G Foods Holdings27.6026.6626.70435,100-0.692.52 
BGTBlackrock Global12.9912.9312.9348,400-0.020.15 
BGXBlackstone Gso Long Short Credit Fund16.1815.9916.0538,100-0.160.99 
BGYBlackrock International5.3805.3005.330663,800-0.0200.37 
BHBiglari Holdings Inc169.8160.9164.38,700-4.22.47 
BH.ABiglari Holdings Inc. Class A875.0840.4865.0300-21.02.37 
BHCBausch Health Companies Inc24.8224.3824.582,770,600-0.301.21 
BHEBenchmark Electronics24.5923.9924.00486,300-0.522.12 
BHGEBaker Hughes A Ge Co. Cl. A31.2630.3030.464,214,700-0.331.07 
BHKBlackrock Core Trust12.6212.5212.5783,4000.050.40 
BHLBBerkshire Hills Bancorp37.8035.7836.24474,500-1.764.63 
BHPBhp Billiton Ltd47.3046.3146.413,113,100-1.382.89 
BHRBraemar Hotels & Resorts Inc10.9010.5310.69244,4000.050.47 
BHR-BBraemar Hotels & Resorts Inc. Pfd B18.0617.9218.005,100-0.110.61 
BHVBlackrock Virginia Muni Trust17.5217.2617.465,5000.281.63 
BHVNBiohaven Pharmaceutical Holding Company36.3035.3935.74264,400-0.310.86 
BIDSotheby's Holdings44.7843.8344.20451,600-0.400.90 
BIFBoulder Growth & Income Fund Inc10.7810.6110.72151,600-0.050.46 
BIGBig Lots43.3039.9640.252,571,600-3.377.73 
BIOBio-Rad Laboratories288.7281.5284.4124,200-3.31.14 
BIO.BBio Rad Labs Cl B297.7297.7297.71000.00.00 
BIPBrookfield Infrastructure Partners LP40.0839.5239.62245,300-0.521.30 
BITBlackrock Multi-Sector Income T16.6316.5116.6378,0000.040.24 
BITABitauto Holdings Ltd20.1519.5919.60399,700-0.452.24 
BJBj's Wholesale Club Holdings Inc24.0023.0423.351,457,000-0.632.63 
BJZBlackrock California Muni 2018 Trust14.9714.9514.952,600-0.020.13 
BKBank of New York Mellon Corp48.3147.0547.798,072,000-1.362.77 
BK-CThe Bank of New York Mellon Co23.1922.9423.0241,2000.050.22 
BKDBrookdale Senior Living Inc9.3108.6208.9902,287,7000.2402.74 
BKEBuckle Inc19.7718.6819.09435,800-0.502.55 
BKHBlack Hills Corp61.9361.1661.35409,800-0.060.10 
BKHUBlack Hills Corp65.7965.7665.7722,5000.120.18 
BKIBlack Knight Inc48.9247.8348.18462,900-0.350.72 
BKKBlackrock Muni 2020 Trust14.8614.8514.859,9000.020.13 
BKNBlackrock Investment Quality Municipal12.9012.7912.8766,1000.090.67 
BKSBarnes & Noble7.0206.7306.8501,161,200-0.1602.28 
BKTBlackrock Income Trust Inc5.6405.6105.62060,300-0.0100.18 
BKUBankUnited Inc33.8333.0433.12579,400-0.461.37 
BLDTopbuild Corp49.4044.8545.08918,700-4.949.88 
BLEBlackrock Muni Income Trust II12.6712.5312.56112,000-0.030.24 
BLHBlackrock New York Muni 2018 Trust14.9314.9014.934,100-0.010.07 
BLKBlackrock412.4399.0399.91,735,800-12.02.91 
BLLBall Corp46.8945.6446.204,392,7000.000.00 
BLWBlackrock Limited Duration Income Trust14.5514.4814.4977,800-0.070.48 
BLXBanco Latinoamericano De Comercio20.4019.8319.8585,100-0.623.03 
BMABanco Macro S.A.37.9636.0836.28267,600-1.112.97 
BMEBlackrock Health Sciences Trust42.0840.6041.4734,200-0.260.62 
BMIBadger Meter49.8448.9049.10183,800-0.721.45 
BML-GBank America Dep G21.8421.4221.631,300-0.190.88 
BML-HBank America Dep H21.6821.4021.504,9000.000.00 
BML-JBank America Dep J23.6923.5123.513,600-0.110.47 
BML-LBank America Dep L23.8323.4223.575,900-0.301.26 
BMOBank of Montreal79.9579.1879.27667,100-0.720.90 
BMSBemis Company46.1445.2645.85878,300-0.250.54 
BMYBristol-Myers Squibb Company57.5355.7055.9813,606,600-2.924.96 
BNEDBarnes & Noble Education Inc C6.4506.2306.300231,400-0.0100.16 
BNSBank of Nova Scotia55.2554.3354.61792,800-0.861.55 
BNYBlackrock New York Muni Trust Inc11.9111.7911.8385,100-0.020.17 
BOEBlackrock Global10.3110.1810.26540,1000.020.20 
BOHBank of Hawaii Corp77.9975.8976.31213,600-0.991.28 
BOOTBoot Barn Holdings Inc28.7027.6927.79695,500-0.682.39 
BORNChina New Borun Corp1.2801.2301.24046,700-0.0201.59 
BOXBox Inc19.7818.8518.991,811,700-0.854.28 
BPBP Plc44.2043.5643.867,454,400-0.491.10 
BPIBridgepoint Education9.5609.3009.37093,200-0.1101.16 
BPKBlackrock Muni 2018 Trust15.0915.0715.078,1000.010.07 
BPLBuckeye Partners LP35.3834.4534.521,058,300-0.541.54 
BPMPBP Midstream Partners LP19.1918.5118.6380,3000.020.11 
BPTBP Prudhoe Bay Royalty Trust34.8033.0033.70332,800-1.414.02 
BQHBlackrock New York Muni Trust12.6212.3112.5012,100-0.040.32 
BRBroadridge Financial Solutions Llc119.6117.2118.6941,700-0.20.19 
BRCBrady Corp42.1741.3541.60225,900-0.150.36 
BRFSBrf-Brasil Foods S.A.5.5805.4405.4602,844,100-0.1101.97 
BRK.ABerkshire Hath Hld Cl A316,889311,000313,200200-2,0000.63 
BRK.BBerkshire Hath Hld Cl B211.3207.3208.73,144,900-1.80.86 
BROBrown & Brown28.6828.1628.201,543,200-0.280.98 
BRSBristow Group Inc12.0811.5911.90603,000-0.272.22 
BRSSGlobal Brass and Copper Holdin33.8332.5232.6862,800-0.872.59 
BRTBRT Realty Trust11.5411.2411.4815,5000.040.35 
BRXBrixmor Property Group Inc15.9215.5715.611,789,400-0.171.08 
BSABrightsphere Investment Group Plc21.6221.3621.369,400-0.190.88 
BSACBanco Santander Chile ADR30.8130.1630.34318,000-0.591.91 
BSBRBanco Santander Brasil S.A.11.1210.7710.771,270,300-0.393.49 
BSDBlackrock Strategic Muni Trust Inc11.8911.8211.8217,500-0.070.59 
BSEBlackrock New York Muni Income Trust12.1412.1012.104,1000.020.17 
BSIGBrightsphere Investment Group Plc12.3811.9812.00359,100-0.403.23 
BSLBlackstone Gso Senior Floating Rate17.5417.2017.3236,800-0.211.20 
BSMBlack Stone Minerals LP17.4417.3017.3599,300-0.181.03 
BSMXGrupo Financiero Santander Mexico7.8807.6807.7201,987,200-0.2102.65 
BSTBlackrock Science and Technolo32.7432.0532.1476,000-0.842.55 
BSTIBest Inc ADR5.3505.0105.0201,089,800-0.3105.82 
BSXBoston Scientific Corp38.0837.1537.537,009,000-0.471.24 
BTBt Group Plc16.2515.8915.93831,800-0.040.25 
BTABlackrock Long-Term Muni Advantage Trust10.9210.8010.8149,900-0.090.83 
BTEBaytex Energy Corp2.2602.1602.1603,372,200-0.1305.68 
BTIBritish American Tobacco Industries43.2542.2142.403,213,900-0.681.58 
BTOJohn Hancock Bank and Thrift Fund35.5334.4434.6143,300-0.601.70 
BTTBlackrock Municipal Target Term20.1119.9520.00315,8000.030.15 
BTUPeabody Energy Corp36.4735.6235.86661,200-0.240.66 
BTZBlackrock Preferred11.9511.8811.90263,700-0.030.25 
BUDAnheuser-Busch Inbev S.A.84.3083.2983.421,151,800-0.290.35 
BUIBlackrock Utility and Infrastr19.5819.4219.4433,700-0.120.61 
BURLBurlington Stores Inc159.7154.5155.6767,200-3.01.90 
BVBrightview Holdings Inc14.3913.8813.97216,500-0.453.12 
BVNCompania Mina Buenaventura S.A.14.3713.9914.301,828,2000.100.70 
BWBabcock & Wilcox Enterprises I1.2701.1501.180552,800-0.0504.07 
BWABorgwarner Inc38.0736.8436.913,564,600-0.992.61 
BWGLegg Mason Bw Global Income Op10.6410.5810.6238,900-0.090.84 
BWXTBwx Technologies Inc60.2859.1259.35386,100-0.621.03 
BXThe Blackstone Group LP36.4834.6935.307,671,700-0.792.19 
BXCBluelinx Holdings Inc26.5224.4924.62240,100-1.997.48 
BXEBellatrix Exploration Ltd0.96500.92400.936035,000-0.02402.50 
BXGBluegreen Vacations Corporation14.5513.9414.2573,500-0.332.26 
BXMTBlackstone Mortgage Trust Inc Cl A33.3432.8733.04675,300-0.070.21 
BXMXNuveen Equity Premium13.9613.7613.83180,500-0.110.79 
BXPBoston Properties118.7116.2116.5758,000-1.00.88 
BXP-BBoston Properties Inc23.3222.8223.053,5000.190.83 
BXSBancorpsouth Inc30.5029.1529.221,215,900-1.635.28 
BYByline Bancorp Inc21.3420.5020.8250,700-0.482.25 
BYDBoyd Gaming Corp32.8031.4931.741,772,400-1.203.64 
BYMBlackrock Muni Income Quality Trust12.2912.2612.2896,4000.020.16 
BZHBeazer Homes USA9.9809.5109.510545,200-0.3103.16 
BZMBlackrock Maryland Muni Trust13.5713.5113.522,300-0.040.29 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.80.188.87
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,485-1582.06
DJI25,379-3271.27
SP5002,769-401.44
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,22640.31
BDI1,200494.26
HSI30,063-2530.83