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	55.00	53.54	54.49	151,400	0.77	1.43
BA	Boeing Company	379.0	370.0	374.9	4,542,000	5.6	1.52
BABA	Alibaba Group Holding	171.2	168.2	169.0	22,416,400	3.2	1.92
BAC	Bank of America Corp	28.18	27.85	27.91	42,312,200	0.15	0.54
BAC-A	Bank of America Corp Pfd A	26.92	26.77	26.77	37,000	-0.12	0.45
BAC-B	Bank of America Corp Dep Shs Repstg	26.74	26.58	26.63	339,400	-0.09	0.34
BAC-C	Bank of America Corp Pfd C	26.49	26.38	26.38	51,900	-0.07	0.26
BAC-E	Bank of America Corp Dep R	22.75	22.51	22.51	23,200	-0.13	0.57
BAC-K	Bank of America Corp Dep Shs Repstg	26.74	26.66	26.67	123,600	-0.07	0.26
BAC-L	Bank of America Corp Pfd L	1,382	1,371	1,382	5,500	7	0.49
BAC-W	Bank of America Corp Pfd W	25.39	25.32	25.36	185,200	-0.03	0.12
BAC-Y	Bank of America Corp Pfd Y	25.82	25.78	25.80	89,100	-0.02	0.08
BAF	Blackrock Income Inv Quality Trust	14.27	14.22	14.25	10,300	0.02	0.14
BAH	Booz Allen Hamilton Holding Corp	66.25	65.28	65.34	1,364,500	-0.78	1.18
BAM	Brookfield Asset Management Inc	47.84	47.49	47.52	863,500	-0.15	0.31
BAN-D	Bank of California Inc Pref Share Series	25.88	25.79	25.85	9,400	-0.01	0.04
BAN-E	Banc of California Inc	26.38	26.26	26.32	6,300	0.02	0.08
BANC	First Pactrust Bancorp	13.74	13.49	13.53	213,000	0.05	0.37
BAP	Credicorp Ltd	228.9	226.2	228.9	874,800	1.8	0.80
BAS	Basic Energy Services	2.110	1.920	1.990	756,500	-0.040	1.97
BAX	Baxter International Inc	81.94	79.42	80.62	2,373,000	-1.11	1.36
BB	Blackberry Ltd	8.330	7.450	7.560	16,724,800	-0.730	8.81
BBAR	Bbva Banco Frances S.A.	11.38	10.89	11.00	319,100	-0.19	1.70
BBD	Banco Bradesco S.A.	9.905	9.670	9.860	10,459,600	0.150	1.54
BBDC	Barings Bdc Inc	9.980	9.800	9.850	243,800	-0.130	1.30
BBDO	Banco Bradesco S.A.	8.700	8.570	8.580	6,000	0.035	0.41
BBF	Blackrock Muni Income Trust	14.20	14.14	14.16	23,000	-0.04	0.28
BBK	Blackrock Muni Trust	14.87	14.74	14.77	21,000	-0.02	0.14
BBL	Bhp Billiton Plc	51.02	50.45	50.80	798,600	0.58	1.15
BBN	Balckrock Build America Trust	23.46	23.32	23.40	98,600	0.04	0.17
BBT	BB&T Corp	48.77	48.06	48.08	3,797,000	-0.25	0.52
BBT-D	BB&T Corp	25.52	25.36	25.50	42,800	0.01	0.04
BBT-E	BB&T Corp	25.32	25.25	25.31	108,500	-0.04	0.16
BBT-F	BB&T Corp	25.07	25.00	25.00	45,100	0.00	0.00
BBT-G	BB&T Corp Ser G	25.09	25.00	25.01	27,500	0.01	0.04
BBT-H	BB&T Corp	26.16	26.06	26.09	11,200	-0.05	0.19
BBU	Brookfield Business Partners LP	38.85	38.25	38.25	46,300	-0.18	0.47
BBVA	Banco Bilbao Viscaya Argentaria S.A.	5.580	5.510	5.550	2,245,600	0.030	0.54
BBW	Build-A-Bear Workshop	5.580	5.350	5.490	363,000	0.150	2.81
BBX	Bbx Capital Corp	4.740	4.510	4.520	236,200	-0.120	2.59
BBY	Best Buy CO	68.70	66.73	68.14	2,453,200	1.75	2.64
BC	Brunswick Corp	45.36	44.65	45.31	1,069,500	0.16	0.35
BC-A	Brunswick Corp 6.500% Sr Notes Due 2048	26.63	26.29	26.31	25,200	-0.32	1.20
BC-B	Brunswick Corp 6.625% Senior Notes Due	26.45	26.21	26.23	19,800	-0.12	0.46
BC-C	Brunswick Corp [Bc/Pc]	26.21	26.02	26.09	41,100	-0.01	0.04
BCC	Boise Cascade L.L.C.	25.94	25.08	25.74	289,100	0.19	0.74
BCE	BCE Inc	45.66	45.29	45.29	785,900	-0.23	0.51
BCEI	Bonanza Creek Energy Inc	20.32	19.32	19.89	136,500	0.77	4.03
BCH	Banco DE Chile	29.87	29.24	29.72	171,300	0.10	0.34
BCO	Brink's Company	80.30	78.97	79.58	235,500	0.14	0.18
BCRH	Blue Capital Reinsurance	7.040	6.676	6.676	11,500	-0.124	1.83
BCS	Barclays Plc	7.560	7.509	7.540	1,375,500	0.100	1.34
BCSF	Bain Capital Specialty Finance Inc	19.25	18.85	19.05	276,000	0.38	2.04
BCX	Blackrock Resources	8.098	8.002	8.070	241,100	0.090	1.13
BDC	Belden Inc	60.82	60.00	60.09	493,800	0.58	0.97
BDC-B	Belden Inc	82.00	81.27	81.28	206,600	0.61	0.76
BDJ	Blackrock Enhanced Dividend Achievers	8.740	8.640	8.700	495,300	0.100	1.16
BDN	Brandywine Realty Trust	14.68	14.19	14.19	1,382,200	-0.49	3.34
BDX	Becton Dickinson and Company	248.8	244.1	248.1	1,216,900	-0.1	0.04
BDXA	Becton Dickinson & CO	61.61	60.63	61.30	232,300	-0.03	0.05
BE	Bloom Energy Corp Cl A	12.15	11.48	11.82	1,295,800	0.29	2.52
BEDU	Bright Scholar Education Holdings Ltd	10.210	9.810	9.900	67,200	-0.160	1.59
BEN	Franklin Resources	34.47	33.87	34.31	2,563,800	0.53	1.57
BEP	Brookfield Renewable	34.69	34.17	34.44	146,000	-0.10	0.29
BERY	Berry Global Group	51.40	50.25	50.64	1,322,900	-0.72	1.40
BEST	Best Inc	5.460	5.280	5.450	503,500	0.110	2.06
BF.A	Brown Forman Inc Cl A	54.77	53.86	54.48	34,800	0.13	0.24
BF.B	Brown Forman Inc Cl B	55.62	54.66	54.91	1,063,000	-0.80	1.44
BFAM	Bright Horizons Family Solutions Inc	150.0	148.1	149.0	232,900	0.1	0.09
BFK	Blackrock Muni Income Trust	13.85	13.80	13.82	80,700	-0.02	0.14
BFO	Blackrock Florida Muni 2020 Trust	14.40	14.39	14.40	3,900	0.06	0.42
BFR	Bbva Banco Frances S.A.	11.11	10.86	11.06	1,287,200	0.03	0.27
BFS	Saul Centers	53.93	52.49	52.55	55,400	-1.26	2.34
BFS-C	Saul Centers Inc	26.82	26.63	26.81	1,600	0.13	0.49
BFS-D	Saul Centers Inc Dep Shs Repstg 1/100Th	25.20	25.00	25.00	9,600	0.00	0.00
BFY	Blackrock New York Muni Trust II	13.81	13.75	13.75	12,400	0.01	0.07
BFZ	Blackrock California Muni Trust	13.26	13.19	13.26	39,700	0.06	0.45
BG	Bunge Ltd	56.24	55.56	55.63	651,600	-0.25	0.45
BGB	Blackstone / Gso Strategic Cre	14.62	14.53	14.59	121,000	0.04	0.27
BGG	Briggs & Stratton Corp	9.930	9.740	9.880	198,300	0.130	1.33
BGH	Babson Capital Global Short Du	17.84	17.67	17.74	54,100	-0.03	0.17
BGIO	Blackrock 2022 Global Income Opportunity	9.390	9.260	9.340	69,500	0.060	0.65
BGR	Blackrock Energy and Resources Trust	11.78	11.61	11.78	121,800	0.27	2.35
BGS	B&G Foods Holdings	22.18	20.50	20.74	2,244,600	-1.00	4.60
BGT	Blackrock Global	12.37	12.28	12.36	59,200	0.08	0.65
BGX	Blackstone Gso Long Short Credit Fund	15.65	15.49	15.61	58,400	0.06	0.39
BGY	Blackrock International	5.540	5.490	5.520	209,900	0.020	0.36
BH	Biglari Holdings Inc	106.0	101.3	101.8	9,300	-2.0	1.96
BH.A	Biglari Holdings Inc Cl A	564.0	530.0	540.1	300	-2.6	0.47
BHC	Bausch Health Companies Inc	25.16	24.40	25.00	6,175,200	0.62	2.54
BHE	Benchmark Electronics	24.81	24.28	24.64	272,100	0.49	2.03
BHGE	Baker Hughes A Ge Co. Cl A	25.32	24.63	24.75	3,669,700	0.13	0.53
BHK	Blackrock Core Trust	13.99	13.94	13.97	169,100	0.08	0.58
BHLB	Berkshire Hills Bancorp	30.41	29.77	30.02	355,700	0.24	0.81
BHP	Bhp Billiton Ltd	58.05	57.38	57.87	1,365,000	0.79	1.38
BHR	Braemar Hotels & Resorts Inc	9.720	9.430	9.480	237,000	-0.080	0.84
BHR-B	Braemar Hotels & Resorts Inc Pfd B	18.93	18.80	18.93	1,200	0.00	0.00
BHR-D	Braemar Hotels & Resorts Inc Pfd Ser D	25.74	25.61	25.74	11,400	0.20	0.78
BHV	Blackrock Virginia Muni Trust	17.27	17.27	17.27	100	0.21	1.22
BHVN	Biohaven Pharmaceutical Holding Company	42.70	39.72	42.02	1,640,900	2.23	5.60
BID	Sotheby's Holdings	58.70	57.61	58.49	504,200	0.76	1.32
BIF	Boulder Growth & Income Fund Inc	11.12	11.05	11.10	77,400	0.07	0.63
BIG	Big Lots	28.87	27.69	28.51	1,421,400	0.73	2.63
BIO	Bio-Rad Laboratories	306.1	300.5	303.0	92,700	1.6	0.51
BIO.B	Bio Rad Labs Cl B	306.2	306.2	306.2	100	0.0	0.00
BIP	Brookfield Infrastructure Partners LP	42.67	42.11	42.41	235,700	0.42	1.00
BIT	Blackrock Multi-Sector Income T	17.27	17.15	17.26	70,400	0.12	0.70
BITA	Bitauto Holdings Ltd	10.47	10.15	10.33	519,800	0.27	2.68
BJ	Bj's Wholesale Club Holdings Inc	26.02	25.45	25.74	2,174,400	0.23	0.90
BK	Bank of New York Mellon Corp	43.58	42.90	43.12	5,682,500	-0.31	0.71
BK-C	The Bank of New York Mellon CO	25.73	25.50	25.50	31,200	-0.10	0.39
BKD	Brookdale Senior Living Inc	6.920	6.750	6.820	1,562,000	-0.090	1.30
BKE	Buckle Inc	17.09	16.66	16.74	367,700	-0.05	0.30
BKH	Black Hills Corp	80.85	77.23	77.28	403,500	-3.36	4.17
BKI	Black Knight Inc	61.01	60.26	60.27	737,100	-0.09	0.15
BKK	Blackrock Muni 2020 Trust	15.06	15.03	15.04	20,300	0.00	0.00
BKN	Blackrock Investment Quality Municipal	14.95	14.81	14.85	39,700	0.03	0.20
BKS	Barnes & Noble	6.750	6.635	6.660	849,900	-0.050	0.75
BKT	Blackrock Income Trust Inc	6.090	6.040	6.080	161,800	0.030	0.50
BKU	BankUnited Inc	33.36	32.78	32.78	712,900	-0.30	0.91
BLD	Topbuild Corp	78.39	76.78	77.66	230,300	-0.45	0.58
BLE	Blackrock Muni Income Trust II	14.74	14.63	14.69	29,200	0.09	0.65
BLK	Blackrock	461.5	455.5	461.0	434,300	2.6	0.57
BLL	Ball Corp	68.15	66.89	67.75	2,279,200	-0.31	0.46
BLW	Blackrock Limited Duration Income Trust	15.01	14.90	15.00	120,200	0.10	0.67
BLX	Banco Latinoamericano DE Comercio	20.68	20.30	20.39	60,500	0.03	0.15
BMA	Banco Macro S.A.	70.62	67.00	67.88	303,700	-1.45	2.09
BME	Blackrock Health Sciences Trust	38.91	38.13	38.29	38,500	-0.25	0.65
BMI	Badger Meter	58.97	57.95	58.26	99,900	-0.05	0.09
BML-G	Bank America Dep G	20.05	19.82	19.98	9,300	0.14	0.70
BML-H	Bank America Dep H	19.75	19.70	19.73	4,800	-0.01	0.04
BML-J	Bank America Dep J	22.01	21.81	22.01	17,000	0.23	1.06
BML-L	Bank America Dep L	21.81	21.71	21.80	19,200	0.05	0.23
BMO	Bank of Montreal	75.38	74.87	75.14	398,500	0.00	0.00
BMS	Bemis Company	58.88	57.11	57.25	9,399,900	-0.83	1.43
BMY	Bristol-Myers Squibb Company	45.98	44.54	44.92	21,924,200	-0.85	1.86
BNED	Barnes & Noble Education Inc C	3.719	3.110	3.590	1,153,400	0.450	14.33
BNS	Bank of Nova Scotia	54.54	54.07	54.22	509,000	0.08	0.15
BNY	Blackrock New York Muni Trust Inc	13.56	13.47	13.48	16,600	0.00	0.00
BOE	Blackrock Global	10.58	10.53	10.56	218,700	0.04	0.38
BOH	Bank of Hawaii Corp	81.18	79.77	80.61	406,900	1.01	1.27
BOOT	Boot Barn Holdings Inc	34.88	33.42	33.75	799,100	-0.48	1.40
BORN	China New Borun Corp	0.3399	0.2530	0.2701	798,200	0.0157	6.17
BOX	Box Inc	17.92	17.33	17.39	2,101,200	-0.22	1.25
BP	BP Plc	42.40	42.08	42.08	4,805,700	0.22	0.53
BPL	Buckeye Partners LP	41.02	40.94	40.95	583,000	0.07	0.17
BPMP	BP Midstream Partners LP	15.42	15.15	15.29	68,300	0.05	0.33
BPT	BP Prudhoe Bay Royalty Trust	15.86	15.16	15.51	198,000	0.46	3.06
BQH	Blackrock New York Muni Trust	14.70	14.60	14.70	18,600	0.15	1.03
BR	Broadridge Financial Solutions Llc	129.6	127.3	127.3	537,300	-0.7	0.57
BRC	Brady Corp	48.21	47.32	48.05	240,000	0.47	0.99
BRFS	Brf-Brasil Foods S.A.	7.465	7.310	7.370	2,730,600	-0.070	0.94
BRK.A	Berkshire Hathaway Cl A	315,000	312,350	312,705	200	5	0.00
BRK.B	Berkshire Hathaway Cl B	210.0	208.2	208.5	3,937,800	0.4	0.21
BRO	Brown & Brown	33.22	32.54	32.54	558,700	-0.63	1.90
BRP.U	B Riley Principal Merger Corp [Brpm.U]	10.000	9.980	9.980	14,000	0.000	0.00
BRP.W	B Riley Principal Merger Corp [Brpm/W]	0.5000	0.4900	0.5000	16,300	-0.0500	9.09
BRPM	B. Riley Principal Merger Corp	9.750	9.750	9.750	1,000	0.000	0.00
BRSS	Global Brass and Copper Holdin	43.73	43.67	43.67	166,500	0.00	0.00
BRT	BRT Realty Trust	12.87	12.55	12.77	28,300	-0.04	0.31
BRX	Brixmor Property Group Inc	18.13	17.56	17.67	3,251,300	-0.44	2.43
BSA	Brightsphere Investment Group Plc	24.49	24.31	24.49	12,000	0.13	0.53
BSAC	Banco Santander Chile ADR	30.15	29.64	30.07	726,300	0.55	1.86
BSBR	Banco Santander Brasil S.A.	11.89	11.71	11.78	797,200	0.09	0.77
BSD	Blackrock Strategic Muni Trust Inc	14.27	14.19	14.24	7,800	0.01	0.06
BSE	Blackrock New York Muni Income Trust	13.29	13.18	13.21	15,300	-0.08	0.63
BSIG	Brightsphere Investment Group Plc	10.98	10.82	10.97	361,700	0.08	0.73
BSL	Blackstone Gso Senior Floating Rate	16.84	16.69	16.80	36,900	0.04	0.24
BSM	Black Stone Minerals LP	15.48	15.05	15.13	231,500	-0.04	0.26
BSMX	Grupo Financiero Santander Mexico	7.690	7.540	7.610	1,731,200	0.080	1.06
BST	Blackrock Science and Technolo	31.76	31.37	31.57	115,400	0.26	0.83
BSX	Boston Scientific Corp	41.71	40.67	41.39	6,176,800	-0.33	0.79
BT	Bt Group Plc	12.80	12.68	12.74	914,500	0.03	0.24
BTA	Blackrock Long-Term Muni Advantage Trust	12.56	12.49	12.52	22,500	0.05	0.40
BTE	Baytex Energy Corp	1.635	1.560	1.600	2,174,200	0.060	3.90
BTI	British American Tobacco Industries	35.76	35.38	35.53	1,624,600	-0.24	0.67
BTO	John Hancock Bank and Thrift Fund	31.43	30.91	31.20	71,800	0.29	0.94
BTT	Blackrock Municipal Target Term	23.15	22.98	23.09	149,500	0.11	0.48
BTU	Peabody Energy Corp	23.50	22.93	23.00	665,600	0.20	0.88
BTZ	Blackrock Preferred	12.96	12.91	12.92	134,900	0.00	0.00
BUD	Anheuser-Busch Inbev S.A.	88.71	87.31	87.37	897,500	-1.03	1.17
BUI	Blackrock Utility and Infrastr	22.15	21.88	22.10	30,700	0.23	1.05
BURL	Burlington Stores Inc	175.8	169.5	169.6	887,300	-4.7	2.69
BV	Brightview Holdings Inc	18.54	18.22	18.35	99,400	-0.08	0.43
BVN	Compania Mina Buenaventura S.A.	16.84	16.16	16.62	742,800	-0.16	0.95
BW	Babcock & Wilcox Enterprises	0.3781	0.3500	0.3500	929,900	-0.0101	2.80
BWA	Borgwarner Inc	42.04	41.49	41.59	1,887,300	0.10	0.24
BWG	Legg Mason Bw Global Income	11.74	11.67	11.70	31,300	0.01	0.09
BWXT	Bwx Technologies Inc	51.35	50.83	51.03	424,500	-0.22	0.43
BX	The Blackstone Group LP	44.47	43.76	44.18	5,712,000	-0.01	0.02
BXC	Bluelinx Holdings Inc	19.22	18.06	18.55	233,800	-0.58	3.03
BXG	Bluegreen Vacations Corp	11.59	11.16	11.41	96,000	0.20	1.78
BXMT	Blackstone Mortgage Trust Inc Cl A	36.15	35.71	35.74	1,589,400	-0.10	0.28
BXMX	Nuveen Equity Premium	13.10	13.00	13.09	154,800	0.11	0.85
BXP	Boston Properties	131.8	126.9	128.5	1,250,900	-2.3	1.76
BXP-B	Boston Properties Inc	25.18	25.03	25.06	6,800	0.05	0.20
BXS	Bancorpsouth Inc	28.20	27.80	27.85	457,900	-0.01	0.04
BY	Byline Bancorp Inc	18.86	18.34	18.56	141,100	0.22	1.20
BYD	Boyd Gaming Corp	27.16	26.44	26.84	794,800	0.25	0.94
BYM	Blackrock Muni Income Quality Trust	13.70	13.63	13.66	44,000	0.01	0.07
BZH	Beazer Homes USA	9.370	9.140	9.180	530,700	-0.070	0.76
BZM	Blackrock Maryland Muni Trust	14.64	14.55	14.63	1,800	-0.09	0.60

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.221.145.174
United States

GLOBAL INDICES

Code	Last	Change
COMP	7,910	25	0.32
DJI	26,537	-11	0.04
SP500	2,914	-4	0.12
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	1,409	-14	1.00
BDI	1,200	49	4.26
HSI	30,063	-253	0.83