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	45.63	44.21	45.49	328,800	1.25	2.83
BA	Boeing Company	331.2	326.5	330.5	3,866,500	2.5	0.75
BABA	Alibaba Group Holding	177.6	168.6	174.6	25,952,500	7.6	4.57
BAC	Bank of America Corp	27.12	26.44	27.03	70,841,600	0.78	2.97
BAC-A	Bank of America Corp Pfd A	27.00	26.66	26.78	61,600	-0.20	0.74
BAC-B	Bank of America Corp Dep Shs Repstg	27.07	26.77	26.85	421,100	-0.20	0.74
BAC-C	Bank of America Corp Pfd C	26.73	26.30	26.37	251,900	-0.38	1.42
BAC-E	Bank of America Corp Dep R	23.45	23.18	23.44	13,000	0.11	0.47
BAC-K	Bank of America Corp Dep Shs Repstg	27.24	27.02	27.05	62,000	-0.11	0.41
BAC-L	Bank of America Corp Pfd L	1,446	1,434	1,435	14,300	-11	0.76
BAC-M	Bank Amer Corp [Bac/Pm]	26.25	26.13	26.22	154,100	0.05	0.19
BAC-W	Bank of America Corp Pfd W	24.98	24.95	24.97	115,600	0.01	0.04
BAC-Y	Bank of America Corp Pfd Y	25.93	25.78	25.82	42,700	-0.09	0.35
BAF	Blackrock Income Inv Quality Trust	14.46	14.37	14.45	10,900	0.05	0.35
BAH	Booz Allen Hamilton Holding Corp	72.98	71.91	72.92	779,100	1.41	1.97
BAM	Brookfield Asset Management Inc	51.16	50.21	51.10	1,268,800	1.05	2.10
BAN-D	Bank of California Inc Pref Share Series	26.11	25.99	26.11	45,800	0.11	0.42
BAN-E	Banc of California Inc	27.07	26.99	26.99	8,800	-0.02	0.07
BANC	First Pactrust Bancorp	14.85	14.38	14.77	271,100	0.50	3.50
BAP	Credicorp Ltd	207.8	204.0	206.3	568,700	4.1	2.01
BAS	Basic Energy Services	1.530	1.323	1.470	383,300	0.120	8.89
BAX	Baxter International Inc	87.41	86.10	86.97	1,583,100	1.19	1.39
BB	Blackberry Ltd	6.930	6.730	6.850	2,100,200	0.170	2.54
BBAR	Bbva Banco Frances S.A.	6.140	5.830	5.850	1,473,500	0.080	1.39
BBD	Banco Bradesco S.A.	8.370	8.220	8.270	9,695,300	0.020	0.24
BBDC	Barings Bdc Inc	9.740	9.650	9.710	89,800	0.040	0.41
BBDO	Banco Bradesco S.A.	7.410	7.290	7.290	2,100	-0.060	0.82
BBF	Blackrock Muni Income Trust	14.10	14.00	14.06	17,100	0.01	0.07
BBK	Blackrock Muni Trust	15.59	15.42	15.58	9,600	0.08	0.52
BBL	Bhp Billiton Plc	42.91	42.51	42.65	1,235,000	-0.30	0.70
BBN	Balckrock Build America Trust	24.84	24.69	24.78	93,300	0.04	0.16
BBT	BB&T Corp	46.72	45.67	46.55	8,381,800	1.10	2.42
BBT-D	BB&T Corp	24.99	24.96	24.96	18,900	-0.02	0.08
BBT-E	BB&T Corp	24.99	24.97	24.97	11,400	0.00	0.00
BBT-F	BB&T Corp	25.28	25.15	25.15	34,700	-0.14	0.55
BBT-G	BB&T Corp Ser G	25.41	25.25	25.34	13,600	-0.04	0.17
BBT-H	BB&T Corp	27.53	27.30	27.30	19,400	-0.25	0.91
BBU	Brookfield Business Partners LP	34.90	34.50	34.68	21,400	0.05	0.14
BBVA	Banco Bilbao Viscaya Argentaria S.A.	4.840	4.740	4.820	4,147,900	0.130	2.77
BBW	Build-A-Bear Workshop	3.470	3.250	3.390	163,000	0.130	3.99
BBX	Bbx Capital Corp	4.000	3.900	3.980	145,000	0.120	3.11
BBY	Best Buy CO	65.91	64.52	65.48	1,897,300	1.55	2.42
BC	Brunswick Corp	44.30	42.97	44.13	1,345,100	1.07	2.48
BC-A	Brunswick Corp 6.500% Sr Notes Due 2048	27.46	27.27	27.37	25,100	0.05	0.18
BC-B	Brunswick Corp 6.625% Senior Notes Due	27.35	27.19	27.25	5,300	0.04	0.15
BC-C	Brunswick Corp [Bc/Pc]	26.70	26.48	26.64	17,300	0.05	0.19
BCC	Boise Cascade L.L.C.	30.36	28.98	30.22	329,900	1.35	4.68
BCE	BCE Inc	46.87	46.42	46.74	601,800	0.32	0.69
BCEI	Bonanza Creek Energy Inc	22.81	21.06	22.78	163,300	1.82	8.68
BCH	Banco DE Chile	29.46	29.00	29.26	148,900	0.24	0.83
BCO	Brink's Company	80.76	79.89	80.46	445,000	0.68	0.85
BCRH	Blue Capital Reinsurance	8.350	8.080	8.120	10,700	-0.030	0.37
BCS	Barclays Plc	6.770	6.690	6.740	2,678,600	0.150	2.28
BCSF	Bain Capital Specialty Finance Inc	18.10	17.94	18.00	162,600	0.09	0.50
BCX	Blackrock Resources	7.416	7.320	7.380	245,800	0.030	0.41
BDC	Belden Inc	43.64	42.21	43.49	329,100	1.57	3.75
BDJ	Blackrock Enhanced Dividend Achievers	8.860	8.780	8.850	247,000	0.090	1.03
BDN	Brandywine Realty Trust	14.43	14.15	14.39	1,196,800	0.23	1.62
BDX	Becton Dickinson and Company	248.9	247.1	248.3	784,400	2.0	0.80
BDXA	Becton Dickinson & CO	61.11	60.65	60.88	88,200	0.24	0.40
BE	Bloom Energy Corp Cl A	5.150	4.960	5.120	2,736,400	0.170	3.43
BEDU	Bright Scholar Education Holdings Ltd	9.380	8.960	9.380	15,300	0.300	3.30
BEN	Franklin Resources	27.58	27.21	27.37	2,405,500	0.36	1.33
BEP	Brookfield Renewable	36.60	35.83	36.29	129,400	0.30	0.83
BERY	Berry Global Group	39.68	39.19	39.62	924,800	0.65	1.67
BEST	Best Inc	4.390	4.100	4.390	691,800	0.230	5.53
BF.A	Brown Forman Inc Cl A	56.80	56.09	56.44	25,400	0.54	0.97
BF.B	Brown Forman Inc Cl B	57.95	57.05	57.54	1,091,300	0.52	0.91
BFAM	Bright Horizons Family Solutions Inc	160.7	158.0	160.6	283,600	2.4	1.53
BFK	Blackrock Muni Income Trust	14.22	14.11	14.17	62,300	0.00	0.00
BFO	Blackrock Florida Muni 2020 Trust	14.39	14.36	14.37	5,900	-0.04	0.28
BFS	Saul Centers	51.89	50.05	51.30	63,500	1.10	2.19
BFS-C	Saul Centers Inc	25.51	25.34	25.47	4,400	0.16	0.63
BFS-D	Saul Centers Inc Dep Shs Repstg 1/100Th	25.34	25.34	25.34	100	0.00	0.00
BFY	Blackrock New York Muni Trust II	14.55	14.47	14.55	3,700	0.05	0.34
BFZ	Blackrock California Muni Trust	13.86	13.75	13.84	87,800	0.03	0.22
BG	Bunge Ltd	54.92	53.58	54.87	824,500	1.05	1.95
BGB	Blackstone / Gso Strategic Cre	14.38	14.32	14.33	116,800	0.04	0.28
BGG	Briggs & Stratton Corp	5.150	4.750	4.830	2,405,900	0.240	5.23
BGH	Babson Capital Global Short Du	17.52	17.31	17.39	74,200	0.07	0.40
BGIO	Blackrock 2022 Global Income Opportunity	9.530	9.400	9.400	28,800	-0.070	0.74
BGR	Blackrock Energy and Resources Trust	10.35	10.22	10.31	88,600	0.07	0.68
BGS	B&G Foods Holdings	19.36	18.99	19.26	592,200	0.18	0.94
BGT	Blackrock Global	12.26	12.21	12.22	23,000	0.02	0.16
BGX	Blackstone Gso Long Short Credit Fund	16.09	15.89	16.06	47,200	0.13	0.82
BGY	Blackrock International	5.400	5.370	5.380	187,600	0.020	0.37
BH	Biglari Holdings Inc	97.70	94.30	96.26	5,000	1.99	2.11
BH.A	Biglari Holdings Inc Cl A	507.0	500.0	500.0	300	-1.0	0.20
BHC	Bausch Health Companies Inc	21.48	20.90	21.30	2,716,300	0.42	2.01
BHE	Benchmark Electronics	26.63	25.71	26.50	317,700	0.92	3.60
BHGE	Baker Hughes A Ge Co. Cl A	21.30	20.62	21.06	6,012,700	0.35	1.69
BHK	Blackrock Core Trust	14.62	14.55	14.57	112,500	-0.05	0.34
BHLB	Berkshire Hills Bancorp	29.81	28.94	29.51	195,400	0.77	2.68
BHP	Bhp Billiton Ltd	49.08	48.62	48.81	2,329,400	-0.49	0.99
BHR	Braemar Hotels & Resorts Inc	9.310	8.820	9.260	228,800	0.500	5.71
BHR-B	Braemar Hotels & Resorts Inc Pfd B	18.32	18.18	18.32	96,600	0.05	0.27
BHR-D	Braemar Hotels & Resorts Inc Pfd Ser D	26.48	26.01	26.28	4,600	0.18	0.70
BHV	Blackrock Virginia Muni Trust	16.28	16.28	16.28	100	0.00	0.00
BHVN	Biohaven Pharmaceutical Holding Company	39.37	37.23	39.22	502,300	1.73	4.61
BID	Sotheby's Holdings	58.30	57.90	58.20	325,300	0.09	0.15
BIF	Boulder Growth & Income Fund Inc	10.70	10.60	10.70	138,800	0.13	1.23
BIG	Big Lots	20.65	20.09	20.45	838,300	0.32	1.59
BIO	Bio-Rad Laboratories	329.5	318.2	327.5	237,200	8.4	2.62
BIO.B	Bio Rad Labs Cl B	318.0	317.8	318.0	300	-7.7	2.38
BIP	Brookfield Infrastructure Partners LP	45.05	44.56	44.82	396,900	0.37	0.83
BIT	Blackrock Multi-Sector Income T	16.80	16.62	16.76	62,900	0.13	0.78
BITA	Bitauto Holdings Ltd	11.65	11.17	11.59	345,700	0.43	3.85
BJ	Bj's Wholesale Club Holdings Inc	21.92	21.31	21.68	1,620,000	0.44	2.07
BK	Bank of New York Mellon Corp	42.50	41.92	42.33	2,938,100	0.66	1.58
BK-C	The Bank of New York Mellon CO	26.03	25.84	25.95	28,700	-0.12	0.46
BKD	Brookdale Senior Living Inc	8.460	8.280	8.360	1,122,400	0.100	1.21
BKE	Buckle Inc	17.91	17.57	17.67	359,800	0.22	1.26
BKH	Black Hills Corp	77.32	76.03	77.17	267,400	1.06	1.39
BKI	Black Knight Inc	62.63	62.00	62.43	428,300	0.73	1.18
BKK	Blackrock Muni 2020 Trust	15.09	15.05	15.06	45,100	0.01	0.07
BKN	Blackrock Investment Quality Municipal	15.85	15.71	15.80	23,200	0.03	0.19
BKS	Barnes & Noble	6.510	6.490	6.490	5,272,800	-0.010	0.15
BKT	Blackrock Income Trust Inc	6.130	6.100	6.110	86,100	0.000	0.00
BKU	BankUnited Inc	31.57	30.81	31.45	418,900	0.84	2.74
BLD	Topbuild Corp	90.98	89.16	90.30	278,100	0.53	0.59
BLE	Blackrock Muni Income Trust II	15.59	15.20	15.59	84,000	0.39	2.57
BLK	Blackrock	422.7	413.4	419.5	544,200	10.2	2.48
BLL	Ball Corp	79.77	78.24	79.63	1,701,500	1.63	2.09
BLW	Blackrock Limited Duration Income Trust	15.33	15.17	15.27	68,000	0.06	0.39
BLX	Banco Latinoamericano DE Comercio	19.36	19.06	19.20	87,400	0.02	0.10
BMA	Banco Macro S.A.	40.43	38.10	38.28	930,900	-0.64	1.64
BME	Blackrock Health Sciences Trust	38.36	37.75	37.98	23,900	0.31	0.82
BMI	Badger Meter	53.44	52.85	53.01	176,400	0.03	0.06
BML-G	Bank America Dep G	20.94	20.92	20.92	600	0.05	0.23
BML-H	Bank America Dep H	20.15	20.06	20.15	6,100	-0.05	0.25
BML-J	Bank America Dep J	23.25	23.02	23.05	9,300	-0.04	0.17
BML-L	Bank America Dep L	22.10	22.05	22.08	32,900	-0.01	0.05
BMO	Bank of Montreal	70.32	69.64	70.17	304,100	0.89	1.28
BMY	Bristol-Myers Squibb Company	47.06	45.78	46.98	9,630,100	1.23	2.69
BNED	Barnes & Noble Education Inc C	3.220	3.010	3.200	273,300	0.220	7.38
BNS	Bank of Nova Scotia	51.34	50.89	51.02	782,400	0.41	0.81
BNY	Blackrock New York Muni Trust Inc	14.49	14.21	14.37	5,700	-0.07	0.48
BOE	Blackrock Global	10.19	10.13	10.16	191,000	0.08	0.79
BOH	Bank of Hawaii Corp	82.77	81.26	82.68	304,400	1.83	2.26
BOOT	Boot Barn Holdings Inc	30.36	29.25	29.99	718,100	0.78	2.67
BORR	Borr Drilling Ltd	5.470	5.150	5.360	31,300	0.120	2.29
BOX	Box Inc	13.51	13.20	13.35	1,358,100	0.21	1.60
BP	BP Plc	36.31	35.99	36.29	5,367,200	0.24	0.67
BPL	Buckeye Partners LP	41.10	40.99	41.02	2,739,900	0.01	0.02
BPMP	BP Midstream Partners LP	14.68	14.25	14.68	174,800	0.37	2.59
BPT	BP Prudhoe Bay Royalty Trust	8.460	8.000	8.070	305,400	-0.240	2.89
BQH	Blackrock New York Muni Trust	15.23	15.00	15.07	1,400	-0.18	1.18
BR	Broadridge Financial Solutions Llc	128.5	126.4	128.2	564,800	1.6	1.22
BRC	Brady Corp	48.69	47.92	48.58	130,400	0.97	2.04
BRFS	Brf-Brasil Foods S.A.	9.773	9.535	9.620	2,779,500	0.140	1.48
BRK.A	Berkshire Hathaway Cl A	301,743	298,687	300,555	100	2,488	0.83
BRK.B	Berkshire Hathaway Cl B	200.9	198.6	199.7	4,796,000	1.4	0.71
BRO	Brown & Brown	36.17	35.76	36.08	1,462,900	0.42	1.18
BRP.U	B Riley Principal Merger Corp [Brpm.U]	10.000	9.990	10.000	1,400	-0.010	0.10
BRP.W	B Riley Principal Merger Corp [Brpm/W]	0.4925	0.4601	0.4701	12,500	-0.0299	5.98
BRPM	B. Riley Principal Merger Corp	9.770	9.770	9.770	500	0.000	0.00
BRT	BRT Realty Trust	14.40	13.95	14.37	22,700	0.43	3.08
BRX	Brixmor Property Group Inc	18.68	18.24	18.51	6,802,400	0.11	0.60
BSA	Brightsphere Investment Group Plc	24.60	24.51	24.60	5,600	-0.03	0.12
BSAC	Banco Santander Chile ADR	28.53	28.08	28.49	130,300	0.35	1.24
BSBR	Banco Santander Brasil S.A.	10.75	10.48	10.61	806,800	0.04	0.38
BSD	Blackrock Strategic Muni Trust Inc	14.34	14.22	14.28	16,600	0.03	0.21
BSE	Blackrock New York Muni Income Trust	13.76	13.67	13.67	1,000	-0.06	0.40
BSIG	Brightsphere Investment Group Plc	8.690	8.450	8.590	550,000	0.160	1.90
BSL	Blackstone Gso Senior Floating Rate	16.84	16.66	16.72	27,500	0.07	0.42
BSM	Black Stone Minerals LP	13.91	13.76	13.84	295,900	0.12	0.87
BSMX	Grupo Financiero Santander Mexico	6.620	6.400	6.590	1,882,800	0.190	2.97
BST	Blackrock Science and Technolo	32.57	32.07	32.50	49,400	0.54	1.69
BSTZ	Blackrock Science and Technology Trust	20.77	20.41	20.48	137,900	0.16	0.79
BSX	Boston Scientific Corp	42.42	41.87	42.15	3,274,900	0.28	0.67
BT	Bt Group Plc	10.120	9.940	9.940	2,799,800	-0.070	0.70
BTA	Blackrock Long-Term Muni Advantage Trust	12.98	12.81	12.98	65,900	0.12	0.93
BTE	Baytex Energy Corp	1.330	1.270	1.310	1,082,900	0.040	3.15
BTI	British American Tobacco Industries	36.86	36.65	36.73	1,225,000	-0.26	0.70
BTO	John Hancock Bank and Thrift Fund	30.45	29.92	30.34	51,200	0.69	2.33
BTT	Blackrock Municipal Target Term	23.99	23.80	23.81	114,600	-0.11	0.46
BTU	Peabody Energy Corp	19.41	18.87	19.18	1,046,200	0.30	1.59
BTZ	Blackrock Preferred	13.60	13.54	13.55	237,100	-0.01	0.07
BUD	Anheuser-Busch Inbev S.A.	95.46	94.47	95.29	929,100	1.66	1.77
BUI	Blackrock Utility and Infrastr	23.61	22.93	23.04	84,800	-0.53	2.25
BURL	Burlington Stores Inc	173.5	170.1	172.1	809,400	3.5	2.08
BV	Brightview Holdings Inc	18.94	18.22	18.88	152,800	0.77	4.25
BVN	Compania Mina Buenaventura S.A.	14.45	13.91	14.30	2,317,100	-0.03	0.21
BW	Babcock & Wilcox Enterprises	3.870	3.480	3.740	555,900	0.160	4.47
BWA	Borgwarner Inc	32.12	31.26	32.00	1,391,900	0.92	2.96
BWG	Legg Mason Bw Global Income	12.20	12.10	12.15	58,600	0.03	0.25
BWXT	Bwx Technologies Inc	56.22	55.28	56.07	482,400	0.96	1.74
BX	The Blackstone Group LP	47.31	46.05	47.23	3,702,000	1.51	3.30
BXC	Bluelinx Holdings Inc	26.78	25.53	26.59	93,200	0.65	2.51
BXG	Bluegreen Vacations Corp	10.010	9.650	9.690	58,800	0.020	0.21
BXMT	Blackstone Mortgage Trust Inc Cl A	35.33	35.01	35.05	875,200	0.06	0.17
BXMX	Nuveen Equity Premium	12.81	12.69	12.78	176,900	0.10	0.79
BXP	Boston Properties	128.8	126.7	128.2	567,400	1.1	0.88
BXP-B	Boston Properties Inc	25.70	25.24	25.35	5,100	-0.18	0.71
BXS	Bancorpsouth Inc	27.54	27.04	27.45	323,100	0.58	2.16
BY	Byline Bancorp Inc	17.47	17.17	17.40	125,100	0.24	1.40
BYD	Boyd Gaming Corp	23.09	21.80	23.01	1,332,200	1.23	5.65
BYM	Blackrock Muni Income Quality Trust	14.24	14.15	14.18	34,900	-0.02	0.14
BZH	Beazer Homes USA	11.46	11.17	11.44	480,600	0.13	1.15
BZM	Blackrock Maryland Muni Trust	14.40	14.40	14.40	200	-0.04	0.28

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

34.238.189.171
United States

GLOBAL INDICES

Code	Last	Change
COMP	7,896	129	1.67
DJI	25,886	307	1.20
SP500	2,889	41	1.44
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	1,514	-8	0.50
BDI	1,200	49	4.26
HSI	30,063	-253	0.83