Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
BBarnes Group56.0555.0855.43202,500-0.731.30 
BABoeing Company323.9315.6318.83,298,400-6.72.06 
BABAAlibaba Group Holding150.7145.7149.015,560,600-2.51.64 
BACBank of America Corp24.8724.1224.4892,762,6000.080.33 
BAC-ABank of America Corp Pfd A25.1525.0525.1478,4000.030.12 
BAC-BBank of America Corp. Dep Shs Repstg25.0925.0125.0959,6000.000.00 
BAC-CBank of America Corp Pfd C25.5925.4425.5560,300-0.020.08 
BAC-EBank of America Corp Dep R19.5319.0419.5326,3000.170.88 
BAC-KBank of America Corp Dep Shs Repstg24.3224.1724.24212,100-0.030.12 
BAC-LBank of America Corp Pfd L1,2721,2671,2671,400-50.40 
BAC-WBank of America Corp Pfd W25.4125.3125.4164,1000.020.08 
BAC-YBank of America Corp Pfd Y25.5225.4225.48217,1000.010.04 
BAC.ABank of America Corp Cl A13.0412.2612.63295,6000.090.72 
BAFBlackrock Income Inv Quality Trust12.9612.8712.8727,800-0.070.54 
BAHBooz Allen Hamilton Holding Corp50.0349.0149.12763,700-1.252.48 
BAKBraskem S.A.24.8624.3424.82417,900-0.230.92 
BAMBrookfield Asset Management Inc41.5740.9141.411,451,3000.080.19 
BAN-DBank of California Inc Pref Share Series25.5025.3025.494,0000.180.71 
BAN-EBanc of California Inc25.5425.2725.335,400-0.050.18 
BANCFirst Pactrust Bancorp14.4513.8513.92505,600-0.422.93 
BAPCredicorp Ltd219.0215.0217.9144,500-0.60.27 
BASBasic Energy Services5.1004.8804.900279,700-0.1603.16 
BAXBaxter International Inc66.4665.3165.702,731,100-1.251.87 
BBBlackberry Ltd7.8057.5507.6004,439,400-0.1101.43 
BBDBanco Bradesco S.A.9.8809.6709.75022,286,700-0.1801.81 
BBDCBarings Bdc Inc9.6909.5809.600346,500-0.1001.03 
BBDOBanco Bradesco S.A.8.7608.6508.690600-0.0050.06 
BBFBlackrock Muni Income Trust12.3012.1612.1653,900-0.131.06 
BBKBlackrock Muni Trust13.5813.4413.5219,9000.000.00 
BBLBhp Billiton Plc40.6840.1640.241,755,500-1.222.94 
BBNBalckrock Build America Trust21.1120.9120.99230,300-0.010.05 
BBTBB&T Corp46.4045.5945.665,380,900-0.360.78 
BBT-DBB&T Corp24.5024.3324.3560,000-0.110.45 
BBT-EBB&T Corp23.6023.4223.4288,400-0.160.68 
BBT-FBB&T Corp22.1022.0022.0744,100-0.010.05 
BBT-GBB&T Corporation Ser G22.1722.0022.0835,900-0.090.41 
BBT-HBB&T Corp24.1624.0024.0345,600-0.120.50 
BBUBrookfield Business Partners LP35.6535.0235.288,000-0.260.73 
BBVABanco Bilbao Viscaya Argentaria S.A.5.3005.2305.2704,276,400-0.0400.75 
BBWBuild-A-Bear Workshop4.7304.3704.520122,700-0.2004.24 
BBXBbx Capital Corp6.0305.9205.920174,800-0.0801.33 
BBYBest Buy Co57.4055.0655.375,234,600-0.561.00 
BCBrunswick Corp47.5446.3246.58844,800-0.591.25 
BC-ABrunswick Corp 6.500% Sr Notes Due 204825.2025.0225.083,6000.070.28 
BCCBoise Cascade L.L.C.24.2223.2023.30521,500-0.411.73 
BCEBCE Inc42.0441.4942.011,007,3000.060.14 
BCEIBonanza Creek Energy Inc24.5723.1923.25364,200-1.767.04 
BCHBanco De Chile28.8728.2028.60107,400-0.391.35 
BCOBrink's Company68.5966.1667.24485,3000.190.28 
BCRHBlue Capital Reinsurance Holdi7.1406.8706.90026,800-0.2002.82 
BCSBarclays Plc7.9307.8307.8504,301,300-0.0600.76 
BCS-DBarclays Bank Plc25.5025.4625.5068,2000.040.16 
BCSFBain Capital Specialty Finance Inc.18.0617.1817.41302,700-0.432.41 
BCXBlackrock Resources7.4207.3307.330385,400-0.1201.61 
BDCBelden Inc44.5342.6842.93473,200-1.513.40 
BDC-BBelden Inc64.0860.7661.2648,800-1.622.58 
BDJBlackrock Enhanced Dividend Achievers8.0807.7707.910756,600-0.2202.71 
BDNBrandywine Realty Trust13.7413.6013.651,170,800-0.080.58 
BDXBecton Dickinson and Company234.6230.5231.51,128,300-5.42.30 
BDXABecton Dickinson & Co59.5458.8159.50576,200-0.550.92 
BEBloom Energy Corporation Class A14.6213.8514.12343,400-0.281.94 
BEDUBright Scholar Education Holdings Ltd10.8610.2410.3759,600-0.383.53 
BELBelmond Ltd24.7824.6524.6834,775,7007.0339.83 
BENFranklin Resources32.0931.2431.374,235,300-0.541.69 
BEPBrookfield Renewable27.3526.8127.23155,9000.200.74 
BERYBerry Global Group48.5947.2448.252,035,1000.671.41 
BF.ABrown Forman Inc Cl A48.3247.1847.2429,800-0.891.85 
BF.BBrown Forman Inc Cl B47.5946.6347.06921,000-0.450.95 
BFAMBright Horizons Family Solutions Inc114.3111.7111.9303,800-2.11.85 
BFKBlackrock Muni Income Trust12.4112.3212.35140,500-0.060.48 
BFOBlackrock Florida Muni 2020 Trust14.0814.0814.082,0000.050.36 
BFRBbva Banco Frances S.A.11.5211.2411.39229,000-0.131.13 
BFSSaul Centers53.3752.5053.0935,2000.260.49 
BFS-CSaul Centers Inc24.7924.3824.794,8000.070.28 
BFS-DSaul Centers Inc Dep Shs Repstg 1/100Th22.0521.5521.575,100-0.331.51 
BFYBlackrock New York Muni Trust II12.5212.4512.5212,600-0.030.24 
BFZBlackrock California Muni Trust12.2712.1512.15108,800-0.090.74 
BGBunge Ltd60.2058.3258.83918,400-0.250.42 
BGBBlackstone / Gso Strategic Cre14.3414.0314.10298,800-0.271.88 
BGGBriggs & Stratton Corp13.6613.2513.39410,900-0.141.03 
BGHBabson Capital Global Short Du16.7816.5716.66114,200-0.080.48 
BGIOBlackrock 2022 Global Income Opportunity8.4708.3608.39097,600-0.0500.59 
BGRBlackrock Energy and Resources Trust11.5211.1711.25207,800-0.353.02 
BGSB&G Foods Holdings31.6030.9530.97635,500-0.220.71 
BGTBlackrock Global12.0711.9511.99128,600-0.131.07 
BGXBlackstone Gso Long Short Credit Fund14.8714.5914.60105,500-0.221.48 
BGYBlackrock International5.1305.0905.100535,400-0.0701.35 
BHBiglari Holdings Inc143.2129.0141.77,30012.19.37 
BH.ABiglari Holdings Inc. Class A730.1698.1730.050025.03.55 
BHCBausch Health Companies Inc24.5922.4622.878,167,000-0.783.30 
BHEBenchmark Electronics21.9321.3921.46313,500-0.462.10 
BHGEBaker Hughes A Ge Co. Cl. A22.0821.2821.459,238,400-0.582.63 
BHKBlackrock Core Trust12.2212.1812.19202,500-0.020.16 
BHLBBerkshire Hills Bancorp29.1327.9628.07322,600-0.862.97 
BHPBhp Billiton Ltd46.7446.0446.163,457,600-1.533.21 
BHRBraemar Hotels & Resorts Inc10.4710.1010.18133,9000.111.09 
BHR-BBraemar Hotels & Resorts Inc. Pfd B16.6916.5016.666,800-0.090.54 
BHR-DBraemar Hotels & Resorts Inc Pfd Ser D22.0020.0921.9449,2000.050.22 
BHVBlackrock Virginia Muni Trust15.1513.5314.1423,800-0.916.05 
BHVNBiohaven Pharmaceutical Holding Company38.5736.0137.67389,0001.183.23 
BIDSotheby's Holdings38.7436.3437.67939,7000.621.67 
BIFBoulder Growth & Income Fund Inc10.4910.2710.28182,700-0.242.28 
BIGBig Lots29.6928.2928.501,734,800-1.204.04 
BIOBio-Rad Laboratories249.9246.8247.8191,900-2.50.98 
BIO.BBio Rad Labs Cl B249.3247.4247.4800-3.11.24 
BIPBrookfield Infrastructure Partners LP37.9037.4637.50178,400-0.381.00 
BITBlackrock Multi-Sector Income T15.8415.6815.79159,300-0.080.50 
BITABitauto Holdings Ltd20.6819.4219.551,520,300-1.004.87 
BJBj's Wholesale Club Holdings Inc23.4522.2322.601,210,700-1.255.24 
BJZBlackrock California Muni 2018 Trust14.4614.4414.4616,0000.010.03 
BKBank of New York Mellon Corp49.0047.5848.679,624,2000.581.21 
BK-CThe Bank of New York Mellon Co22.5422.2822.40150,800-0.070.31 
BKDBrookdale Senior Living Inc8.2807.6807.8703,257,100-0.3904.72 
BKEBuckle Inc19.5518.8118.99417,100-0.190.99 
BKHBlack Hills Corp67.9266.4266.66588,100-0.921.36 
BKIBlack Knight Inc45.0844.2144.501,542,100-0.511.13 
BKKBlackrock Muni 2020 Trust14.8314.7014.80122,1000.070.48 
BKNBlackrock Investment Quality Municipal13.3113.1113.2244,500-0.010.08 
BKSBarnes & Noble6.7606.4706.490916,800-0.1702.55 
BKTBlackrock Income Trust Inc5.7505.7205.75073,9000.0300.52 
BKUBankUnited Inc31.3229.7829.85840,500-1.143.68 
BLDTopbuild Corp47.0345.1345.40189,600-1.062.28 
BLEBlackrock Muni Income Trust II12.8512.7312.80168,200-0.070.54 
BLHBlackrock New York Muni 2018 Trust14.5714.5414.558,2000.010.07 
BLKBlackrock389.3380.6382.3678,700-5.01.28 
BLLBall Corp48.6347.6548.013,670,700-0.521.07 
BLWBlackrock Limited Duration Income Trust13.8213.6813.68214,500-0.141.01 
BLXBanco Latinoamericano De Comercio17.1416.6116.74176,600-0.020.12 
BMABanco Macro S.A.42.1641.3741.75206,500-0.130.31 
BMEBlackrock Health Sciences Trust39.5038.6138.6723,200-1.102.77 
BMIBadger Meter55.5454.1954.49154,500-0.060.11 
BML-GBank America Dep G19.4719.0519.4013,100-0.020.10 
BML-HBank America Dep H18.9818.6018.9754,000-0.010.05 
BML-JBank America Dep J19.7919.6019.7727,3000.160.82 
BML-LBank America Dep L19.8419.3519.4672,400-0.090.46 
BMOBank of Montreal67.5166.6067.14895,400-0.440.65 
BMSBemis Company47.1246.4446.57737,200-0.440.94 
BMYBristol-Myers Squibb Company53.2651.9352.1210,708,000-1.522.83 
BNEDBarnes & Noble Education Inc C4.4804.1504.220792,700-0.0801.86 
BNSBank of Nova Scotia54.0853.4453.89782,000-0.050.09 
BNYBlackrock New York Muni Trust Inc12.1412.0212.0534,300-0.070.58 
BOEBlackrock Global9.8909.7809.790498,800-0.1901.90 
BOHBank of Hawaii Corp72.7770.8670.98199,700-1.031.43 
BOOTBoot Barn Holdings Inc17.3616.3916.871,305,1000.301.81 
BORNChina New Borun Corp0.77000.71000.710033,300-0.02002.74 
BOXBox Inc18.7118.0518.181,672,300-0.351.89 
BPBP Plc39.3038.5438.666,394,300-0.631.60 
BPIBridgepoint Education8.1007.7507.860161,500-0.1802.24 
BPKBlackrock Muni 2018 Trust14.6114.5914.6121,4000.030.21 
BPLBuckeye Partners LP30.0629.1829.912,458,6000.270.91 
BPMPBP Midstream Partners LP17.4816.2216.81353,6000.181.08 
BPTBP Prudhoe Bay Royalty Trust27.4927.0327.29108,300-0.170.62 
BQHBlackrock New York Muni Trust12.8612.8612.861000.000.00 
BRBroadridge Financial Solutions Llc98.1096.3496.631,082,300-1.281.31 
BRCBrady Corp41.9840.9041.15269,700-0.671.60 
BRFSBrf-Brasil Foods S.A.5.9905.7605.8403,581,2000.0300.52 
BRK.ABerkshire Hath Hld Cl A302,406299,440300,320800-3,4301.13 
BRK.BBerkshire Hath Hld Cl B201.8199.6200.04,995,100-2.41.20 
BROBrown & Brown27.9127.4727.621,626,000-0.080.29 
BRSBristow Group Inc3.3802.9102.9301,116,300-0.45013.31 
BRSSGlobal Brass and Copper Holdin28.3127.5727.6777,100-0.351.25 
BRTBRT Realty Trust11.4011.1311.2130,700-0.121.06 
BRXBrixmor Property Group Inc16.4716.1616.463,444,8000.211.29 
BSABrightsphere Investment Group Plc20.2720.0420.0923,700-0.060.30 
BSACBanco Santander Chile ADR30.8130.3130.59139,600-0.180.58 
BSBRBanco Santander Brasil S.A.11.3711.1211.25432,200-0.010.09 
BSDBlackrock Strategic Muni Trust Inc12.0711.9611.9615,600-0.070.54 
BSEBlackrock New York Muni Income Trust12.2112.1412.2014,7000.010.04 
BSIGBrightsphere Investment Group Plc11.4210.9711.01462,400-0.353.08 
BSLBlackstone Gso Senior Floating Rate16.2516.0016.02118,400-0.100.62 
BSMBlack Stone Minerals LP16.5816.3916.5196,900-0.110.66 
BSMXGrupo Financiero Santander Mexico6.2306.0906.1701,143,600-0.0400.64 
BSTBlackrock Science and Technolo29.2028.3628.47111,100-1.093.69 
BSTIBest Inc ADR4.4004.1704.2901,093,9000.0601.42 
BSXBoston Scientific Corp36.6035.5435.806,822,400-1.183.19 
BTBt Group Plc15.9915.7515.91873,100-0.110.69 
BTABlackrock Long-Term Muni Advantage Trust11.0910.9210.9655,700-0.070.63 
BTEBaytex Energy Corp1.8501.7401.7603,548,200-0.0703.83 
BTIBritish American Tobacco Industries33.4833.0033.082,661,300-0.862.53 
BTOJohn Hancock Bank and Thrift Fund30.9529.7929.87100,400-0.882.86 
BTTBlackrock Municipal Target Term20.3120.2520.30252,4000.010.05 
BTUPeabody Energy Corp32.6530.4630.481,123,500-2.016.19 
BTZBlackrock Preferred11.6011.5011.54380,700-0.040.35 
BUDAnheuser-Busch Inbev S.A.70.7669.6569.701,267,800-1.602.24 
BUIBlackrock Utility and Infrastr20.5220.1220.1237,400-0.472.28 
BURLBurlington Stores Inc164.3157.4158.3835,800-3.62.23 
BVBrightview Holdings Inc11.2310.7610.80899,800-0.070.64 
BVNCompania Mina Buenaventura S.A.15.0914.7214.741,290,200-0.452.96 
BWBabcock & Wilcox Enterprises I0.78000.72000.7300378,000-0.03003.95 
BWABorgwarner Inc35.1834.2334.631,958,6000.170.49 
BWGLegg Mason Bw Global Income Op10.3510.2410.2846,400-0.070.68 
BWXTBwx Technologies Inc42.4041.4841.821,586,500-0.360.85 
BXThe Blackstone Group LP30.4829.6029.769,135,900-0.642.11 
BXCBluelinx Holdings Inc21.9520.7320.90223,200-0.241.14 
BXEBellatrix Exploration Ltd0.58500.52000.5600201,100-0.02504.27 
BXGBluegreen Vacations Corporation14.0613.4913.5398,200-0.302.17 
BXMTBlackstone Mortgage Trust Inc Cl A35.0234.5434.86895,9000.190.55 
BXMXNuveen Equity Premium12.6912.3312.35321,300-0.413.21 
BXPBoston Properties126.0124.8125.7588,500-0.10.09 
BXP-BBoston Properties Inc23.5023.0323.035,400-0.411.75 
BXSBancorpsouth Inc28.3627.4427.481,073,500-0.592.10 
BYByline Bancorp Inc18.6618.0818.1473,500-0.261.41 
BYDBoyd Gaming Corp24.6223.4823.921,383,700-0.080.33 
BYMBlackrock Muni Income Quality Trust12.5912.4812.5371,600-0.040.32 
BZHBeazer Homes USA11.0010.5010.56354,300-0.121.12 
BZMBlackrock Maryland Muni Trust13.3813.1813.382,300-0.040.30 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
52.91.245.237
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,911-1602.26
DJI24,101-4972.02
SP5002,600-511.91
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,241-40.29
BDI1,200494.26
HSI30,063-2530.83