Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
BBarnes Group68.8668.1768.52380,700-0.090.13 
BABoeing Company259.3256.1256.53,475,5000.40.16 
BABAAlibaba Group Holding Ltd178.4175.7178.112,749,6000.80.42 
BACBank of America Corp25.0724.8525.0261,445,900-0.140.56 
BAC-ABank of America Corporation26.8026.6726.7090,9000.010.04 
BAC-CBank of America Corporation26.9626.8526.9644,3000.110.41 
BAC-DBac Dep Share D25.6925.6525.6514,000-0.020.08 
BAC-EBank Amer Corp Dep R24.6224.4624.493,900-0.130.53 
BAC-IBank Amer Corp Pfd26.0425.9225.9317,8000.000.00 
BAC-LBank Amer Pfd Ser L1,3141,3071,3121,70060.43 
BAC-WBank of America Corp27.1327.0427.0933,8000.030.11 
BAC-YBank of America Corporation27.3627.1527.3665,8000.160.59 
BAC.ABank of America Corporation Bac12.9412.6412.81403,500-0.181.39 
BAC.BBank of America Corporation Bac0.75000.69000.690084,700-0.06008.00 
BAFBlackrock Income Inv Quality Trust15.2515.1215.1213,300-0.080.53 
BAHBooz Allen Hamilton Holding Corp36.9536.7136.86480,5000.010.03 
BAKBraskem S.A.28.1727.7127.88226,800-0.220.78 
BAMBrookfield Asset Management Inc40.9340.6040.64477,400-0.070.17 
BAN-CBanc of California Inc Deposi26.2026.0026.161,600-0.100.38 
BAN-DBank of California Inc Pref Share Series26.4626.3626.385,8000.040.15 
BAN-EBanc of California Inc27.0026.9027.003,8000.000.00 
BANCFirst Pactrust Bancorp19.8019.4019.75633,7000.150.77 
BAPCredicorp Ltd203.9201.7202.4193,500-2.11.03 
BASBasic Energy Services17.8417.0217.24616,100-0.341.93 
BAXBaxter International Inc63.7563.3463.512,352,3000.130.21 
BBDBanco Bradesco Sa11.6111.4011.506,024,1000.060.52 
BBDOBanco Bradesco S.A.11.1811.0111.153,4000.201.83 
BBFBlackrock Muni Income Trust14.9214.8014.8024,800-0.080.54 
BBGBill Barrett Corp4.2103.9704.0401,266,500-0.0400.98 
BBKBlackrock Muni Trust15.8015.7615.767,5000.000.00 
BBLBhp Billiton Plc36.6736.3336.361,283,400-0.030.08 
BBNBalckrock Build America Trust23.6623.5223.5788,9000.020.08 
BBTBB&T Corp45.2644.6545.222,953,000-0.020.04 
BBT-DBB&T Corp25.3825.3125.3622,0000.000.00 
BBT-EBB&T Corp25.3025.2325.2738,2000.040.16 
BBT-FBB&T Corp25.2425.1725.2111,8000.000.00 
BBT-GBB&T Corporation Ser G25.5025.3125.3511,500-0.020.08 
BBT-HBB&T Corp26.6426.4326.5876,0000.120.45 
BBUBrookfield Business Partners LP30.4029.9529.97104,000-0.260.86 
BBVABanco Bilbao Viscaya Argentaria S.A.9.0108.9708.9901,289,7000.0200.22 
BBWBuild-A-Bear Workshop9.1508.8509.05080,3000.1501.69 
BBXBbx Capital Corp.7.4207.3507.410113,1000.0400.54 
BBYBest Buy Co54.8653.6553.904,317,000-0.050.09 
BCBrunswick Corp55.1554.3855.061,113,1000.571.05 
BCCBoise Cascade L.L.C.33.5832.6533.45355,7000.651.98 
BCEBCE Inc48.0447.5147.53589,800-0.220.46 
BCEIBonanza Creek Energy Inc31.5330.7031.1692,2000.060.19 
BCHBanco De Chile93.6691.1992.9966,4000.560.61 
BCOBrink's Company81.5580.1081.45187,7000.901.12 
BCRC.R. Bard318.6317.3318.6279,7001.30.40 
BCRHBlue Capital Reinsurance Holdi16.3716.0516.3026,000-0.050.31 
BCSBarclays Plc10.3810.2510.361,803,5000.030.29 
BCS-DBarclays Bank Plc26.8726.7526.7981,600-0.060.22 
BCXBlackrock Resources8.8908.8108.810195,500-0.0400.45 
BDCBelden Inc80.2578.9679.66210,9000.560.71 
BDC-BBelden Inc109.2108.5108.619,5000.40.36 
BDJBlackrock Enhanced Dividend Achievers9.0208.9709.010306,2000.0300.33 
BDNBrandywine Realty Trust17.4617.2117.282,391,9000.060.35 
BDXBecton Dickinson and Company193.2191.6193.11,056,7001.50.78 
BDXABecton Dickinson & Co55.0954.2554.57880,9000.330.61 
BEDUBright Scholar Education Holdings Ltd26.0022.1325.76568,8003.1714.03 
BELBelmond Ltd13.1012.8013.10323,7000.201.55 
BENFranklin Resources42.9342.5042.891,154,2000.310.73 
BEPBrookfield Renewable33.6233.1533.2952,900-0.200.60 
BERYBerry Global Group56.3555.6055.891,057,600-0.020.04 
BETRAmplify Snack Brands Inc6.8006.6006.740262,0000.0901.35 
BF.ABrown Forman Inc A55.8355.6455.8310,3000.280.50 
BF.BBrown Forman Inc B54.4654.0554.23622,8000.240.44 
BFAMBright Horizons Family Solutions Inc82.2581.6981.99106,4000.230.28 
BFKBlackrock Muni Income Trust14.3914.3414.3825,5000.020.14 
BFOBlackrock Florida Muni 2020 Trust15.1115.0215.103,2000.070.47 
BFRBbva Banco Frances S.A.20.1018.8619.95860,8000.321.63 
BFSSaul Centers61.5060.0960.7916,7000.320.53 
BFS-CSaul Centers Inc25.6825.4625.467,100-0.130.51 
BFZBlackrock California Muni Trust14.6514.5214.6045,7000.030.21 
BGBunge Ltd71.9471.0771.28637,700-0.100.14 
BGBBlackstone / Gso Strategic Cre16.0816.0116.01132,4000.000.00 
BGCGeneral Cable Corp19.1018.8518.90374,5000.100.53 
BGCABgc Partners Inc26.4726.1826.4710,5000.281.07 
BGGBriggs & Stratton Corp22.8722.3722.69194,8000.291.29 
BGHBabson Capital Global Short Du20.4620.3320.4268,5000.120.59 
BGIOBlackrock 2022 Global Income Opportunity10.0309.9809.98025,700-0.0100.10 
BGRBlackrock Energy and Resources Trust13.4813.3813.4766,6000.090.67 
BGSB&G Foods Holdings30.5529.9530.051,026,4000.200.67 
BGTBlackrock Global13.7813.5313.78110,1000.261.92 
BGXBlackstone Gso Long Short Credit Fund16.0415.9115.99107,9000.130.82 
BGYBlackrock International6.5506.5006.530302,400-0.0100.15 
BHBiglari Holdings Inc309.0306.0308.12,7002.10.67 
BHEBenchmark Electronics33.7533.2533.60105,0000.250.75 
BHGEBaker Hughes A Ge Co. Cl. A36.7436.2836.673,605,8000.090.25 
BHKBlackrock Core Trust14.0513.8914.0594,8000.211.52 
BHLBBerkshire Hills Bancorp36.3035.5036.15380,4000.501.40 
BHPBhp Billiton Ltd41.9841.5441.681,885,500-0.020.05 
BHVNBiohaven Pharmaceutical Holding Company37.3036.5436.8840,2000.090.24 
BIDSotheby's Holdings45.7545.2345.59189,100-0.070.15 
BIFBoulder Growth & Income Fund Inc10.1910.1410.18135,0000.020.20 
BIGBig Lots49.9449.2349.511,217,1000.210.43 
BIOBio-Rad Laboratories231.8227.3228.7180,000-2.20.96 
BIO.BBio Rad Labs Cl B228.0228.0228.01000.00.00 
BIOABioamber Inc0.52500.48000.52002,043,9000.01001.96 
BIPBrookfield Infrastructure Partners LP42.9142.3842.60420,400-0.200.47 
BITBlackrock Multi-Sector Income T18.5618.4918.51135,300-0.010.05 
BITABitauto Holdings Ltd45.6043.8645.16801,700-0.240.53 
BJZBlackrock California Muni 2018 Trust15.0415.0115.016,900-0.020.13 
BKBank of New York Mellon Corp52.4651.9052.373,235,700-0.050.10 
BK-CThe Bank of New York Mellon Co25.4325.3525.4320,1000.020.08 
BKDBrookdale Senior Living Inc11.2710.7810.905,059,700-0.322.85 
BKEBuckle Inc15.9815.4515.95308,3000.352.24 
BKFSBlack Knight Financial Services44.0543.4043.70261,2000.250.58 
BKHBlack Hills Corp69.2968.5068.60304,400-0.130.19 
BKHUBlack Hills Corporation74.9074.5974.90700-0.080.11 
BKKBlackrock Muni 2020 Trust15.6615.6015.6528,7000.010.06 
BKNBlackrock Investment Quality Municipal15.1515.0815.1352,9000.030.20 
BKSBarnes & Noble7.3507.0007.250711,5000.2503.57 
BKTBlackrock Income Trust Inc6.3406.3006.330140,0000.0100.16 
BKUBankUnited Inc34.4533.8334.311,027,0000.260.76 
BLDTopbuild Corp61.8861.2161.4887,8000.130.21 
BLHBlackrock New York Muni 2018 Trust14.9714.9714.972,0000.010.07 
BLKBlackrock437.1431.9435.5285,8001.90.43 
BLLBall Corp41.1440.6841.001,748,0000.200.49 
BLWBlackrock Limited Duration Income Trust16.0716.0116.0553,4000.030.19 
BLXBanco Latinoamericano De Comercio29.0128.4328.53158,400-0.501.72 
BMABanco Macro S.A.114.3107.5114.0353,9006.05.52 
BMEBlackrock Health Sciences Trust36.2436.0536.0519,700-0.230.63 
BMIBadger Meter48.4547.1548.35193,3001.002.11 
BML-GBank America Dep G22.3022.2222.241,700-0.160.71 
BML-HBank America Dep H22.4722.2422.2614,300-0.050.22 
BML-IBank America Dep I25.8925.8225.833,400-0.070.27 
BML-JBank America Dep J24.0523.9024.0014,1000.150.63 
BML-LBank America Dep L23.6323.5423.6211,1000.050.21 
BMOBank of Montreal75.6675.0375.24350,7000.060.08 
BMSBemis Company47.8447.0947.351,092,800-0.591.23 
BMYBristol-Myers Squibb Company63.5563.0463.363,667,7000.030.05 
BNEDBarnes & Noble Education Inc C6.3206.0606.280286,4000.1903.12 
BNJBlackrock New Jersey Muni Income Trust15.5315.4215.4712,6000.050.32 
BNSBank of Nova Scotia64.9364.3564.63929,2000.320.50 
BNYBlackrock New York Muni Trust Inc15.2515.1315.2024,7000.010.07 
BOEBlackrock Global13.5413.4713.51157,100-0.010.07 
BOHBank of Hawaii Corp81.8581.0281.4973,600-0.010.01 
BOOTBoot Barn Holdings Inc8.7108.2908.680167,0000.3303.95 
BORNChina New Borun Corp1.2801.2701.2806,800-0.0100.78 
BOXBox Inc18.1917.2518.175,463,5000.704.01 
BPBP Plc38.0737.6737.825,581,4000.120.32 
BPIBridgepoint Education9.0658.8408.970151,0000.1101.24 
BPKBlackrock Muni 2018 Trust15.0315.0115.0237,8000.010.07 
BPLBuckeye Partners LP56.0855.3655.80426,000-0.160.29 
BPTBP Prudhoe Bay Royalty Trust21.1020.9521.10100,2000.130.60 
BPYBrookfield Property Partners L23.5423.1623.2776,0000.080.34 
BQHBlackrock New York Muni Trust15.0114.8114.817,1000.050.34 
BRBroadridge Financial Solutions Llc80.9379.6780.93340,4001.061.33 
BRCBrady Corp37.2036.5036.80309,4000.350.96 
BRFSBrf-Brasil Foods S.A.15.0614.8414.961,292,6000.080.54 
BRK.ABerkshire Hath Hld A274,200272,000273,139200-1,4610.53 
BRK.BBerkshire Hath Hld B182.8181.3181.92,688,000-1.30.71 
BROBrown & Brown47.4547.0047.42441,6000.350.74 
BRSBristow Group Inc10.1209.2909.340876,000-0.6306.32 
BRSSGlobal Brass and Copper Holdin32.5031.8032.3573,5000.250.78 
BRTBRT Realty Trust10.4210.1310.2210,800-0.292.76 
BRXBrixmor Property Group Inc18.7518.4918.671,550,5000.010.05 
BSACBanco Santander-Chile Ads30.6330.0230.49322,3000.270.89 
BSBRBanco Santander Brasil Sa9.2208.9409.1401,253,8000.2102.35 
BSDBlackrock Strategic Muni Trust Inc14.6414.4914.5824,600-0.010.07 
BSEBlackrock New York Muni Income Trust13.5313.4813.498,5000.010.07 
BSLBlackstone Gso Senior Floating Rate17.4017.3017.4028,6000.120.69 
BSMBlack Stone Minerals LP17.5017.1317.2193,9000.010.06 
BSMXGrupo Financiero Santander Mxi10.0209.9309.9602,627,8000.0300.30 
BSTBlackrock Science and Technolo24.3724.2924.3543,500-0.040.16 
BSXBoston Scientific Corp28.8728.5128.853,131,5000.090.31 
BTBt Group Plc19.3919.2919.34416,100-0.020.10 
BTABlackrock Long-Term Muni Advantage Trust12.4112.3212.4133,9000.080.65 
BTEBaytex Energy Corp2.9902.8802.9101,085,200-0.0100.34 
BTIBritish American Tobacco Industries62.4062.0762.231,501,1000.530.86 
BTOJohn Hancock Bank and Thrift Fund35.0834.7235.0737,5000.220.63 
BTTBlackrock Municipal Target Term22.8222.7022.7364,300-0.070.31 
BTUPeabody Energy Corp.30.0929.1529.522,369,2000.110.37 
BTZBlackrock Preferred13.5313.4513.49142,900-0.010.04 
BUDAnheuser-Busch Inbev Sa117.0116.2116.41,094,500-0.60.50 
BUIBlackrock Utility and Infrastr21.2321.0021.0361,100-0.090.43 
BURLBurlington Stores Inc89.9688.9589.78734,8000.110.12 
BVNCompania Mina Buenaventura S.A.12.9512.7712.84617,3000.090.71 
BWBabcock & Wilcox Enterprises I3.5403.3203.5001,470,8000.0601.74 
BWABorgwarner Inc50.1849.5749.961,192,8000.370.75 
BWGLegg Mason Bw Global Income Op13.6013.5513.5939,2000.060.44 
BWPBoardwalk Pipeline Partners LP14.7614.5214.651,059,800-0.060.41 
BWXTBwx Technologies Inc56.3754.8056.24783,4001.512.76 
BXThe Blackstone Group LP33.2532.6033.173,470,0000.461.41 
BXCBluelinx Holdings Inc10.5810.0710.3028,4000.090.88 
BXEBellatrix Exploration Ltd3.0702.9202.95035,600-0.0902.96 
BXMTBlackstone Mortgage Trust Inc Cl A31.4531.1531.40622,2000.240.77 
BXMXNuveen Equity Premium13.6813.5713.66151,7000.050.37 
BXPBoston Properties123.8121.7121.7466,700-1.20.94 
BXP-BBoston Properties Inc25.5225.3725.42700-0.100.39 
BXSBancorpsouth Inc30.8030.2530.70344,3000.200.66 
BYByline Bancorp Inc21.2820.7520.9130,500-0.261.23 
BYDBoyd Gaming Corp25.8724.8925.043,015,600-0.883.40 
BYMBlackrock Muni Income Quality Trust14.9014.7714.8263,0000.070.47 
BZHBeazer Homes USA17.7617.4717.55229,2000.070.40 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.144.21.195
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,42740.07
DJI22,350-100.04
SP5002,50220.06
DAX12,580-130.10
FTSE7,300-110.15
NI22520,3981010.50
CAC405,279-30.05
GLD1,29360.47
BDI1,200494.26
HSI27,506-3741.34