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	68.86	68.17	68.52	380,700	-0.09	0.13
BA	Boeing Company	259.3	256.1	256.5	3,475,500	0.4	0.16
BABA	Alibaba Group Holding Ltd	178.4	175.7	178.1	12,749,600	0.8	0.42
BAC	Bank of America Corp	25.07	24.85	25.02	61,445,900	-0.14	0.56
BAC-A	Bank of America Corporation	26.80	26.67	26.70	90,900	0.01	0.04
BAC-C	Bank of America Corporation	26.96	26.85	26.96	44,300	0.11	0.41
BAC-D	Bac Dep Share D	25.69	25.65	25.65	14,000	-0.02	0.08
BAC-E	Bank Amer Corp Dep R	24.62	24.46	24.49	3,900	-0.13	0.53
BAC-I	Bank Amer Corp Pfd	26.04	25.92	25.93	17,800	0.00	0.00
BAC-L	Bank Amer Pfd Ser L	1,314	1,307	1,312	1,700	6	0.43
BAC-W	Bank of America Corp	27.13	27.04	27.09	33,800	0.03	0.11
BAC-Y	Bank of America Corporation	27.36	27.15	27.36	65,800	0.16	0.59
BAC.A	Bank of America Corporation Bac	12.94	12.64	12.81	403,500	-0.18	1.39
BAC.B	Bank of America Corporation Bac	0.7500	0.6900	0.6900	84,700	-0.0600	8.00
BAF	Blackrock Income Inv Quality Trust	15.25	15.12	15.12	13,300	-0.08	0.53
BAH	Booz Allen Hamilton Holding Corp	36.95	36.71	36.86	480,500	0.01	0.03
BAK	Braskem S.A.	28.17	27.71	27.88	226,800	-0.22	0.78
BAM	Brookfield Asset Management Inc	40.93	40.60	40.64	477,400	-0.07	0.17
BAN-C	Banc of California Inc Deposi	26.20	26.00	26.16	1,600	-0.10	0.38
BAN-D	Bank of California Inc Pref Share Series	26.46	26.36	26.38	5,800	0.04	0.15
BAN-E	Banc of California Inc	27.00	26.90	27.00	3,800	0.00	0.00
BANC	First Pactrust Bancorp	19.80	19.40	19.75	633,700	0.15	0.77
BAP	Credicorp Ltd	203.9	201.7	202.4	193,500	-2.1	1.03
BAS	Basic Energy Services	17.84	17.02	17.24	616,100	-0.34	1.93
BAX	Baxter International Inc	63.75	63.34	63.51	2,352,300	0.13	0.21
BBD	Banco Bradesco Sa	11.61	11.40	11.50	6,024,100	0.06	0.52
BBDO	Banco Bradesco S.A.	11.18	11.01	11.15	3,400	0.20	1.83
BBF	Blackrock Muni Income Trust	14.92	14.80	14.80	24,800	-0.08	0.54
BBG	Bill Barrett Corp	4.210	3.970	4.040	1,266,500	-0.040	0.98
BBK	Blackrock Muni Trust	15.80	15.76	15.76	7,500	0.00	0.00
BBL	Bhp Billiton Plc	36.67	36.33	36.36	1,283,400	-0.03	0.08
BBN	Balckrock Build America Trust	23.66	23.52	23.57	88,900	0.02	0.08
BBT	BB&T Corp	45.26	44.65	45.22	2,953,000	-0.02	0.04
BBT-D	BB&T Corp	25.38	25.31	25.36	22,000	0.00	0.00
BBT-E	BB&T Corp	25.30	25.23	25.27	38,200	0.04	0.16
BBT-F	BB&T Corp	25.24	25.17	25.21	11,800	0.00	0.00
BBT-G	BB&T Corporation Ser G	25.50	25.31	25.35	11,500	-0.02	0.08
BBT-H	BB&T Corp	26.64	26.43	26.58	76,000	0.12	0.45
BBU	Brookfield Business Partners LP	30.40	29.95	29.97	104,000	-0.26	0.86
BBVA	Banco Bilbao Viscaya Argentaria S.A.	9.010	8.970	8.990	1,289,700	0.020	0.22
BBW	Build-A-Bear Workshop	9.150	8.850	9.050	80,300	0.150	1.69
BBX	Bbx Capital Corp.	7.420	7.350	7.410	113,100	0.040	0.54
BBY	Best Buy Co	54.86	53.65	53.90	4,317,000	-0.05	0.09
BC	Brunswick Corp	55.15	54.38	55.06	1,113,100	0.57	1.05
BCC	Boise Cascade L.L.C.	33.58	32.65	33.45	355,700	0.65	1.98
BCE	BCE Inc	48.04	47.51	47.53	589,800	-0.22	0.46
BCEI	Bonanza Creek Energy Inc	31.53	30.70	31.16	92,200	0.06	0.19
BCH	Banco De Chile	93.66	91.19	92.99	66,400	0.56	0.61
BCO	Brink's Company	81.55	80.10	81.45	187,700	0.90	1.12
BCR	C.R. Bard	318.6	317.3	318.6	279,700	1.3	0.40
BCRH	Blue Capital Reinsurance Holdi	16.37	16.05	16.30	26,000	-0.05	0.31
BCS	Barclays Plc	10.38	10.25	10.36	1,803,500	0.03	0.29
BCS-D	Barclays Bank Plc	26.87	26.75	26.79	81,600	-0.06	0.22
BCX	Blackrock Resources	8.890	8.810	8.810	195,500	-0.040	0.45
BDC	Belden Inc	80.25	78.96	79.66	210,900	0.56	0.71
BDC-B	Belden Inc	109.2	108.5	108.6	19,500	0.4	0.36
BDJ	Blackrock Enhanced Dividend Achievers	9.020	8.970	9.010	306,200	0.030	0.33
BDN	Brandywine Realty Trust	17.46	17.21	17.28	2,391,900	0.06	0.35
BDX	Becton Dickinson and Company	193.2	191.6	193.1	1,056,700	1.5	0.78
BDXA	Becton Dickinson & Co	55.09	54.25	54.57	880,900	0.33	0.61
BEDU	Bright Scholar Education Holdings Ltd	26.00	22.13	25.76	568,800	3.17	14.03
BEL	Belmond Ltd	13.10	12.80	13.10	323,700	0.20	1.55
BEN	Franklin Resources	42.93	42.50	42.89	1,154,200	0.31	0.73
BEP	Brookfield Renewable	33.62	33.15	33.29	52,900	-0.20	0.60
BERY	Berry Global Group	56.35	55.60	55.89	1,057,600	-0.02	0.04
BETR	Amplify Snack Brands Inc	6.800	6.600	6.740	262,000	0.090	1.35
BF.A	Brown Forman Inc A	55.83	55.64	55.83	10,300	0.28	0.50
BF.B	Brown Forman Inc B	54.46	54.05	54.23	622,800	0.24	0.44
BFAM	Bright Horizons Family Solutions Inc	82.25	81.69	81.99	106,400	0.23	0.28
BFK	Blackrock Muni Income Trust	14.39	14.34	14.38	25,500	0.02	0.14
BFO	Blackrock Florida Muni 2020 Trust	15.11	15.02	15.10	3,200	0.07	0.47
BFR	Bbva Banco Frances S.A.	20.10	18.86	19.95	860,800	0.32	1.63
BFS	Saul Centers	61.50	60.09	60.79	16,700	0.32	0.53
BFS-C	Saul Centers Inc	25.68	25.46	25.46	7,100	-0.13	0.51
BFZ	Blackrock California Muni Trust	14.65	14.52	14.60	45,700	0.03	0.21
BG	Bunge Ltd	71.94	71.07	71.28	637,700	-0.10	0.14
BGB	Blackstone / Gso Strategic Cre	16.08	16.01	16.01	132,400	0.00	0.00
BGC	General Cable Corp	19.10	18.85	18.90	374,500	0.10	0.53
BGCA	Bgc Partners Inc	26.47	26.18	26.47	10,500	0.28	1.07
BGG	Briggs & Stratton Corp	22.87	22.37	22.69	194,800	0.29	1.29
BGH	Babson Capital Global Short Du	20.46	20.33	20.42	68,500	0.12	0.59
BGIO	Blackrock 2022 Global Income Opportunity	10.030	9.980	9.980	25,700	-0.010	0.10
BGR	Blackrock Energy and Resources Trust	13.48	13.38	13.47	66,600	0.09	0.67
BGS	B&G Foods Holdings	30.55	29.95	30.05	1,026,400	0.20	0.67
BGT	Blackrock Global	13.78	13.53	13.78	110,100	0.26	1.92
BGX	Blackstone Gso Long Short Credit Fund	16.04	15.91	15.99	107,900	0.13	0.82
BGY	Blackrock International	6.550	6.500	6.530	302,400	-0.010	0.15
BH	Biglari Holdings Inc	309.0	306.0	308.1	2,700	2.1	0.67
BHE	Benchmark Electronics	33.75	33.25	33.60	105,000	0.25	0.75
BHGE	Baker Hughes A Ge Co. Cl. A	36.74	36.28	36.67	3,605,800	0.09	0.25
BHK	Blackrock Core Trust	14.05	13.89	14.05	94,800	0.21	1.52
BHLB	Berkshire Hills Bancorp	36.30	35.50	36.15	380,400	0.50	1.40
BHP	Bhp Billiton Ltd	41.98	41.54	41.68	1,885,500	-0.02	0.05
BHVN	Biohaven Pharmaceutical Holding Company	37.30	36.54	36.88	40,200	0.09	0.24
BID	Sotheby's Holdings	45.75	45.23	45.59	189,100	-0.07	0.15
BIF	Boulder Growth & Income Fund Inc	10.19	10.14	10.18	135,000	0.02	0.20
BIG	Big Lots	49.94	49.23	49.51	1,217,100	0.21	0.43
BIO	Bio-Rad Laboratories	231.8	227.3	228.7	180,000	-2.2	0.96
BIO.B	Bio Rad Labs Cl B	228.0	228.0	228.0	100	0.0	0.00
BIOA	Bioamber Inc	0.5250	0.4800	0.5200	2,043,900	0.0100	1.96
BIP	Brookfield Infrastructure Partners LP	42.91	42.38	42.60	420,400	-0.20	0.47
BIT	Blackrock Multi-Sector Income T	18.56	18.49	18.51	135,300	-0.01	0.05
BITA	Bitauto Holdings Ltd	45.60	43.86	45.16	801,700	-0.24	0.53
BJZ	Blackrock California Muni 2018 Trust	15.04	15.01	15.01	6,900	-0.02	0.13
BK	Bank of New York Mellon Corp	52.46	51.90	52.37	3,235,700	-0.05	0.10
BK-C	The Bank of New York Mellon Co	25.43	25.35	25.43	20,100	0.02	0.08
BKD	Brookdale Senior Living Inc	11.27	10.78	10.90	5,059,700	-0.32	2.85
BKE	Buckle Inc	15.98	15.45	15.95	308,300	0.35	2.24
BKFS	Black Knight Financial Services	44.05	43.40	43.70	261,200	0.25	0.58
BKH	Black Hills Corp	69.29	68.50	68.60	304,400	-0.13	0.19
BKHU	Black Hills Corporation	74.90	74.59	74.90	700	-0.08	0.11
BKK	Blackrock Muni 2020 Trust	15.66	15.60	15.65	28,700	0.01	0.06
BKN	Blackrock Investment Quality Municipal	15.15	15.08	15.13	52,900	0.03	0.20
BKS	Barnes & Noble	7.350	7.000	7.250	711,500	0.250	3.57
BKT	Blackrock Income Trust Inc	6.340	6.300	6.330	140,000	0.010	0.16
BKU	BankUnited Inc	34.45	33.83	34.31	1,027,000	0.26	0.76
BLD	Topbuild Corp	61.88	61.21	61.48	87,800	0.13	0.21
BLH	Blackrock New York Muni 2018 Trust	14.97	14.97	14.97	2,000	0.01	0.07
BLK	Blackrock	437.1	431.9	435.5	285,800	1.9	0.43
BLL	Ball Corp	41.14	40.68	41.00	1,748,000	0.20	0.49
BLW	Blackrock Limited Duration Income Trust	16.07	16.01	16.05	53,400	0.03	0.19
BLX	Banco Latinoamericano De Comercio	29.01	28.43	28.53	158,400	-0.50	1.72
BMA	Banco Macro S.A.	114.3	107.5	114.0	353,900	6.0	5.52
BME	Blackrock Health Sciences Trust	36.24	36.05	36.05	19,700	-0.23	0.63
BMI	Badger Meter	48.45	47.15	48.35	193,300	1.00	2.11
BML-G	Bank America Dep G	22.30	22.22	22.24	1,700	-0.16	0.71
BML-H	Bank America Dep H	22.47	22.24	22.26	14,300	-0.05	0.22
BML-I	Bank America Dep I	25.89	25.82	25.83	3,400	-0.07	0.27
BML-J	Bank America Dep J	24.05	23.90	24.00	14,100	0.15	0.63
BML-L	Bank America Dep L	23.63	23.54	23.62	11,100	0.05	0.21
BMO	Bank of Montreal	75.66	75.03	75.24	350,700	0.06	0.08
BMS	Bemis Company	47.84	47.09	47.35	1,092,800	-0.59	1.23
BMY	Bristol-Myers Squibb Company	63.55	63.04	63.36	3,667,700	0.03	0.05
BNED	Barnes & Noble Education Inc C	6.320	6.060	6.280	286,400	0.190	3.12
BNJ	Blackrock New Jersey Muni Income Trust	15.53	15.42	15.47	12,600	0.05	0.32
BNS	Bank of Nova Scotia	64.93	64.35	64.63	929,200	0.32	0.50
BNY	Blackrock New York Muni Trust Inc	15.25	15.13	15.20	24,700	0.01	0.07
BOE	Blackrock Global	13.54	13.47	13.51	157,100	-0.01	0.07
BOH	Bank of Hawaii Corp	81.85	81.02	81.49	73,600	-0.01	0.01
BOOT	Boot Barn Holdings Inc	8.710	8.290	8.680	167,000	0.330	3.95
BORN	China New Borun Corp	1.280	1.270	1.280	6,800	-0.010	0.78
BOX	Box Inc	18.19	17.25	18.17	5,463,500	0.70	4.01
BP	BP Plc	38.07	37.67	37.82	5,581,400	0.12	0.32
BPI	Bridgepoint Education	9.065	8.840	8.970	151,000	0.110	1.24
BPK	Blackrock Muni 2018 Trust	15.03	15.01	15.02	37,800	0.01	0.07
BPL	Buckeye Partners LP	56.08	55.36	55.80	426,000	-0.16	0.29
BPT	BP Prudhoe Bay Royalty Trust	21.10	20.95	21.10	100,200	0.13	0.60
BPY	Brookfield Property Partners L	23.54	23.16	23.27	76,000	0.08	0.34
BQH	Blackrock New York Muni Trust	15.01	14.81	14.81	7,100	0.05	0.34
BR	Broadridge Financial Solutions Llc	80.93	79.67	80.93	340,400	1.06	1.33
BRC	Brady Corp	37.20	36.50	36.80	309,400	0.35	0.96
BRFS	Brf-Brasil Foods S.A.	15.06	14.84	14.96	1,292,600	0.08	0.54
BRK.A	Berkshire Hath Hld A	274,200	272,000	273,139	200	-1,461	0.53
BRK.B	Berkshire Hath Hld B	182.8	181.3	181.9	2,688,000	-1.3	0.71
BRO	Brown & Brown	47.45	47.00	47.42	441,600	0.35	0.74
BRS	Bristow Group Inc	10.120	9.290	9.340	876,000	-0.630	6.32
BRSS	Global Brass and Copper Holdin	32.50	31.80	32.35	73,500	0.25	0.78
BRT	BRT Realty Trust	10.42	10.13	10.22	10,800	-0.29	2.76
BRX	Brixmor Property Group Inc	18.75	18.49	18.67	1,550,500	0.01	0.05
BSAC	Banco Santander-Chile Ads	30.63	30.02	30.49	322,300	0.27	0.89
BSBR	Banco Santander Brasil Sa	9.220	8.940	9.140	1,253,800	0.210	2.35
BSD	Blackrock Strategic Muni Trust Inc	14.64	14.49	14.58	24,600	-0.01	0.07
BSE	Blackrock New York Muni Income Trust	13.53	13.48	13.49	8,500	0.01	0.07
BSL	Blackstone Gso Senior Floating Rate	17.40	17.30	17.40	28,600	0.12	0.69
BSM	Black Stone Minerals LP	17.50	17.13	17.21	93,900	0.01	0.06
BSMX	Grupo Financiero Santander Mxi	10.020	9.930	9.960	2,627,800	0.030	0.30
BST	Blackrock Science and Technolo	24.37	24.29	24.35	43,500	-0.04	0.16
BSX	Boston Scientific Corp	28.87	28.51	28.85	3,131,500	0.09	0.31
BT	Bt Group Plc	19.39	19.29	19.34	416,100	-0.02	0.10
BTA	Blackrock Long-Term Muni Advantage Trust	12.41	12.32	12.41	33,900	0.08	0.65
BTE	Baytex Energy Corp	2.990	2.880	2.910	1,085,200	-0.010	0.34
BTI	British American Tobacco Industries	62.40	62.07	62.23	1,501,100	0.53	0.86
BTO	John Hancock Bank and Thrift Fund	35.08	34.72	35.07	37,500	0.22	0.63
BTT	Blackrock Municipal Target Term	22.82	22.70	22.73	64,300	-0.07	0.31
BTU	Peabody Energy Corp.	30.09	29.15	29.52	2,369,200	0.11	0.37
BTZ	Blackrock Preferred	13.53	13.45	13.49	142,900	-0.01	0.04
BUD	Anheuser-Busch Inbev Sa	117.0	116.2	116.4	1,094,500	-0.6	0.50
BUI	Blackrock Utility and Infrastr	21.23	21.00	21.03	61,100	-0.09	0.43
BURL	Burlington Stores Inc	89.96	88.95	89.78	734,800	0.11	0.12
BVN	Compania Mina Buenaventura S.A.	12.95	12.77	12.84	617,300	0.09	0.71
BW	Babcock & Wilcox Enterprises I	3.540	3.320	3.500	1,470,800	0.060	1.74
BWA	Borgwarner Inc	50.18	49.57	49.96	1,192,800	0.37	0.75
BWG	Legg Mason Bw Global Income Op	13.60	13.55	13.59	39,200	0.06	0.44
BWP	Boardwalk Pipeline Partners LP	14.76	14.52	14.65	1,059,800	-0.06	0.41
BWXT	Bwx Technologies Inc	56.37	54.80	56.24	783,400	1.51	2.76
BX	The Blackstone Group LP	33.25	32.60	33.17	3,470,000	0.46	1.41
BXC	Bluelinx Holdings Inc	10.58	10.07	10.30	28,400	0.09	0.88
BXE	Bellatrix Exploration Ltd	3.070	2.920	2.950	35,600	-0.090	2.96
BXMT	Blackstone Mortgage Trust Inc Cl A	31.45	31.15	31.40	622,200	0.24	0.77
BXMX	Nuveen Equity Premium	13.68	13.57	13.66	151,700	0.05	0.37
BXP	Boston Properties	123.8	121.7	121.7	466,700	-1.2	0.94
BXP-B	Boston Properties Inc	25.52	25.37	25.42	700	-0.10	0.39
BXS	Bancorpsouth Inc	30.80	30.25	30.70	344,300	0.20	0.66
BY	Byline Bancorp Inc	21.28	20.75	20.91	30,500	-0.26	1.23
BYD	Boyd Gaming Corp	25.87	24.89	25.04	3,015,600	-0.88	3.40
BYM	Blackrock Muni Income Quality Trust	14.90	14.77	14.82	63,000	0.07	0.47
BZH	Beazer Homes USA	17.76	17.47	17.55	229,200	0.07	0.40

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.144.21.195
United States

GLOBAL INDICES

Code	Last	Change
COMP	6,427	4	0.07
DJI	22,350	-10	0.04
SP500	2,502	2	0.06
DAX	12,580	-13	0.10
FTSE	7,300	-11	0.15
NI225	20,398	101	0.50
CAC40	5,279	-3	0.05
GLD	1,293	6	0.47
BDI	1,200	49	4.26
HSI	27,506	-374	1.34