Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
BBarnes Group68.3467.3267.85227,3000.320.47 
BABoeing Company344.0335.8337.77,264,400-2.40.71 
BABAAlibaba Group Holding Ltd185.2182.8184.115,349,300-0.40.19 
BACBank of America Corp31.7431.4631.7266,490,9000.240.76 
BAC-ABank of America Corp26.2626.0626.06102,400-0.210.80 
BAC-CBank of America Corp26.7226.4826.51147,500-0.281.05 
BAC-DBac Dep Share D25.7825.6025.6053,300-0.100.39 
BAC-EBank Amer Corp Dep R24.3224.0124.0127,900-0.271.11 
BAC-IBank Amer Corp Pfd25.8025.6525.6551,500-0.060.23 
BAC-LBank Amer Pfd Ser L1,2801,2751,28010,70000.02 
BAC-WBank of America Corp26.4426.3526.3594,000-0.070.26 
BAC-YBank of America Corp26.4626.2826.28114,300-0.190.72 
BAC.ABank of America Corporation Bac19.7419.4819.73409,8000.221.13 
BAC.BBank of America Corporation Bac3.2403.1153.240632,7000.1103.51 
BAFBlackrock Income Inv Quality Trust14.6814.5814.6023,400-0.070.48 
BAHBooz Allen Hamilton Holding Corp39.6939.0239.65797,7000.020.05 
BAKBraskem S.A.32.0630.3432.01856,2002.036.77 
BAMBrookfield Asset Management Inc43.1742.6542.75927,300-0.180.42 
BAN-CBanc of California Inc Deposi25.9525.9525.951000.000.00 
BAN-DBank of California Inc Pref Share Series26.3026.2026.294,4000.000.00 
BAN-EBanc of California Inc25.9625.7125.7321,000-0.341.30 
BANCFirst Pactrust Bancorp21.7521.5021.70379,1000.100.46 
BAPCredicorp Ltd230.0227.2230.0213,5001.70.74 
BASBasic Energy Services23.5222.5423.39668,400-0.020.09 
BAXBaxter International Inc70.0269.3670.013,530,4000.811.17 
BBBlackberry Ltd13.4013.1513.315,073,8000.060.45 
BBDBanco Bradesco S.A.11.5911.3811.585,922,5000.171.49 
BBDOBanco Bradesco S.A.10.789.9810.715,300-0.524.63 
BBFBlackrock Muni Income Trust13.9813.9113.9820,3000.050.36 
BBGBill Barrett Corp5.1605.0005.0801,868,900-0.0901.74 
BBKBlackrock Muni Trust14.9614.9414.9515,7000.020.13 
BBLBhp Billiton Plc44.9444.5144.681,103,1000.260.59 
BBNBalckrock Build America Trust22.5722.4422.51172,900-0.070.31 
BBTBB&T Corp55.1454.2954.805,762,9000.661.22 
BBT-DBB&T Corp25.4825.2125.43104,4000.170.67 
BBT-EBB&T Corp25.2825.0825.11174,100-0.020.08 
BBT-FBB&T Corp25.1624.8824.8851,600-0.120.48 
BBT-GBB&T Corporation Ser G25.2024.9124.9394,800-0.080.32 
BBT-HBB&T Corp26.6526.1026.50100,7000.341.30 
BBUBrookfield Business Partners LP38.5037.1238.5044,4001.193.19 
BBVABanco Bilbao Viscaya Argentaria S.A.9.1109.0109.1002,238,9000.0100.11 
BBWBuild-A-Bear Workshop8.6008.4008.50076,6000.1001.19 
BBXBbx Capital Corp9.1109.0109.070230,7000.0600.67 
BBYBest Buy Co77.0774.7876.863,445,6002.172.91 
BCBrunswick Corp58.5057.4758.41630,2000.581.00 
BCCBoise Cascade L.L.C.43.0541.5543.00426,1001.553.74 
BCEBCE Inc46.8346.4346.45615,600-0.060.13 
BCEIBonanza Creek Energy Inc28.0027.2527.87289,400-0.130.46 
BCHBanco De Chile104.1100.6103.241,9001.31.26 
BCOBrink's Company86.0084.2085.85380,5000.800.94 
BCRC.R. Bard334.0331.2331.24,714,800-2.00.59 
BCRHBlue Capital Reinsurance Holdi12.8012.6012.8017,5000.100.79 
BCSBarclays Plc11.1611.0511.142,156,0000.070.63 
BCS-DBarclays Bank Plc26.6126.1326.51447,3000.451.73 
BCXBlackrock Resources10.1310.0810.11381,4000.000.00 
BDCBelden Inc87.1584.3787.00284,5002.412.85 
BDC-BBelden Inc114.1111.0113.858,9002.62.30 
BDJBlackrock Enhanced Dividend Achievers9.4809.3909.440413,7000.0000.00 
BDNBrandywine Realty Trust17.4017.2117.391,034,5000.140.81 
BDXBecton Dickinson and Company234.7232.6234.51,468,5002.41.03 
BDXABecton Dickinson & Co62.3060.6260.751,175,200-0.801.30 
BEDUBright Scholar Education Holdings Ltd20.6019.8620.17298,9000.110.55 
BELBelmond Ltd13.1812.8013.10235,4000.251.95 
BENFranklin Resources45.0444.7344.892,948,2000.260.58 
BEPBrookfield Renewable33.4933.1733.2174,000-0.220.66 
BERYBerry Global Group59.7958.8759.60530,1000.671.14 
BETRAmplify Snack Brands Inc12.0812.0412.08785,5000.030.25 
BF.ABrown Forman Inc A66.5065.5366.0015,0000.300.46 
BF.BBrown Forman Inc B68.2767.3767.50664,800-0.150.22 
BFAMBright Horizons Family Solutions Inc98.1696.6597.51165,1001.331.38 
BFKBlackrock Muni Income Trust13.9913.8613.89114,600-0.050.36 
BFOBlackrock Florida Muni 2020 Trust14.3914.3614.3811,9000.010.07 
BFRBbva Banco Frances S.A.27.4525.7225.74265,800-0.602.28 
BFSSaul Centers56.8355.1956.7652,4001.452.62 
BFS-CSaul Centers Inc25.1425.0425.05184,500-0.010.04 
BFZBlackrock California Muni Trust13.7013.6513.6674,200-0.040.29 
BGBunge Ltd77.8368.6577.564,701,7007.9211.37 
BGBBlackstone / Gso Strategic Cre15.7815.6915.72178,000-0.080.51 
BGCGeneral Cable Corp29.7529.6029.75991,5000.150.51 
BGCABgc Partners Inc25.6325.4225.569,5000.070.27 
BGGBriggs & Stratton Corp27.1226.5427.12344,3000.531.99 
BGHBabson Capital Global Short Du19.2519.1319.23118,7000.060.31 
BGIOBlackrock 2022 Global Income Opportunity9.9009.7809.83050,4000.0000.00 
BGRBlackrock Energy and Resources Trust14.9814.8114.82138,300-0.140.94 
BGSB&G Foods Holdings32.7531.7532.55733,5000.752.36 
BGTBlackrock Global13.7313.6213.7197,0000.050.37 
BGXBlackstone Gso Long Short Credit Fund16.0315.9616.0254,800-0.040.25 
BGYBlackrock International6.8006.7106.770263,0000.0400.59 
BHBiglari Holdings Inc423.0400.0411.65,6004.21.04 
BHEBenchmark Electronics31.1030.6530.95470,000-0.050.16 
BHGEBaker Hughes A Ge Co. Cl. A34.9434.2034.745,061,8000.000.00 
BHKBlackrock Core Trust13.7513.6813.72146,8000.010.07 
BHLBBerkshire Hills Bancorp39.0538.5538.95242,4000.250.65 
BHPBhp Billiton Ltd49.9149.5149.651,224,8000.320.65 
BHVNBiohaven Pharmaceutical Holding Company31.2528.6431.24776,7002.277.84 
BIDSotheby's Holdings53.9051.5353.42528,6001.993.87 
BIFBoulder Growth & Income Fund Inc11.6211.5511.59102,5000.030.26 
BIGBig Lots61.2358.8961.181,078,6002.023.41 
BIOBio-Rad Laboratories255.9251.3254.5272,5002.00.81 
BIO.BBio Rad Labs Cl B238.3238.3238.31000.00.00 
BIOABioamber Inc0.44500.42000.4300549,900-0.01503.37 
BIPBrookfield Infrastructure Partners LP43.1042.7442.95306,4000.060.14 
BITBlackrock Multi-Sector Income T18.1918.0918.16245,4000.030.17 
BITABitauto Holdings Ltd38.7336.7237.92965,200-0.220.58 
BJZBlackrock California Muni 2018 Trust14.7114.6714.7038,100-0.010.07 
BKBank of New York Mellon Corp57.0055.4556.618,964,5001.262.28 
BK-CThe Bank of New York Mellon Co25.0224.8124.8884,8000.040.16 
BKDBrookdale Senior Living Inc9.2008.9708.9902,219,800-0.1001.10 
BKEBuckle Inc21.1020.2520.75545,4000.502.47 
BKHBlack Hills Corp53.9452.9653.66504,9000.450.85 
BKHUBlack Hills Corp58.9958.2758.8751,0000.330.56 
BKIBlack Knight Inc51.8551.4051.80177,6000.551.07 
BKKBlackrock Muni 2020 Trust15.3215.1415.21137,4000.050.33 
BKNBlackrock Investment Quality Municipal14.5214.4714.5243,6000.030.21 
BKSBarnes & Noble5.4505.2505.350595,5000.0500.94 
BKTBlackrock Income Trust Inc6.0606.0206.020129,700-0.0300.50 
BKUBankUnited Inc42.9542.3842.95639,4000.551.30 
BLDTopbuild Corp77.6976.3577.28180,7000.700.91 
BLHBlackrock New York Muni 2018 Trust14.7414.7314.742,6000.040.27 
BLKBlackrock590.6581.0590.3591,60011.01.91 
BLLBall Corp38.9438.4938.723,922,900-0.070.18 
BLWBlackrock Limited Duration Income Trust15.9115.7615.82152,500-0.030.19 
BLXBanco Latinoamericano De Comercio30.1429.7830.0193,4000.130.44 
BMABanco Macro S.A.116.8113.4113.8365,700-2.52.11 
BMEBlackrock Health Sciences Trust36.8036.6536.7037,0000.120.33 
BMIBadger Meter49.9349.2049.85118,4000.350.71 
BML-GBank America Dep G21.8121.6621.668,000-0.060.28 
BML-HBank America Dep H21.7221.4321.4822,800-0.221.01 
BML-IBank America Dep I25.7325.6125.6146,900-0.100.39 
BML-JBank America Dep J23.5823.2223.3531,0000.190.82 
BML-LBank America Dep L23.5123.0623.0677,000-0.301.28 
BMOBank of Montreal84.3183.4683.51338,8000.010.01 
BMSBemis Company46.9646.3146.92600,1000.611.32 
BMYBristol-Myers Squibb Company62.4261.5662.287,490,2000.450.73 
BNEDBarnes & Noble Education Inc C7.7507.2907.700393,3000.2503.36 
BNJBlackrock New Jersey Muni Income Trust14.8614.5014.5045,600-0.312.09 
BNSBank of Nova Scotia66.1265.5765.59702,400-0.170.26 
BNYBlackrock New York Muni Trust Inc13.9213.8613.9013,1000.000.00 
BOEBlackrock Global12.8112.7012.80200,9000.100.79 
BOHBank of Hawaii Corp87.3785.6086.73361,6000.470.54 
BOOTBoot Barn Holdings Inc18.4217.5018.291,810,1000.703.98 
BORNChina New Borun Corp1.5101.4801.51066,8000.0201.34 
BOXBox Inc22.7422.0122.682,159,2000.743.37 
BPBP Plc42.5442.2042.405,493,900-0.501.17 
BPIBridgepoint Education8.2007.9108.160139,3000.2102.64 
BPKBlackrock Muni 2018 Trust14.9014.8614.8993,8000.020.13 
BPLBuckeye Partners LP55.1054.2555.02639,6000.731.34 
BPMPBP Midstream Partners LP21.9120.7521.81359,4000.452.11 
BPTBP Prudhoe Bay Royalty Trust22.5021.1521.45690,800-1.506.54 
BQHBlackrock New York Muni Trust14.3414.1114.158,500-0.030.21 
BRBroadridge Financial Solutions Llc96.0095.2095.93289,3000.800.84 
BRCBrady Corp39.3538.3539.30217,6000.852.21 
BRFSBrf-Brasil Foods S.A.11.8611.7011.791,469,8000.020.17 
BRK.ABerkshire Hath Hld A321,000318,191320,2384002380.07 
BRK.BBerkshire Hath Hld B214.3212.1213.35,140,1000.10.03 
BROBrown & Brown52.7952.1552.50725,3000.140.27 
BRSBristow Group Inc15.7515.0815.50349,9000.110.71 
BRSSGlobal Brass and Copper Holdin34.0033.0033.8568,6000.601.80 
BRTBRT Realty Trust13.4313.2213.4343,6000.120.90 
BRXBrixmor Property Group Inc17.1416.7817.125,596,8000.261.54 
BSACBanco Santander-Chile Ads34.7333.8434.14318,300-0.391.13 
BSBRBanco Santander Brasil S.A.10.2410.0710.241,180,6000.181.79 
BSDBlackrock Strategic Muni Trust Inc13.7113.6513.668,300-0.030.22 
BSEBlackrock New York Muni Income Trust13.0713.0513.073,800-0.030.19 
BSLBlackstone Gso Senior Floating Rate17.7817.5917.7367,5000.100.57 
BSMBlack Stone Minerals LP18.6818.2718.54128,4000.100.54 
BSMXGrupo Financiero Santander Mexico7.7807.6957.720725,5000.0000.00 
BSTBlackrock Science and Technolo29.2528.8529.23239,2000.040.14 
BSTIBest Inc ADR9.1809.0109.020494,700-0.1501.64 
BSXBoston Scientific Corp28.1527.4227.6510,024,4000.250.91 
BTBt Group Plc18.3818.2918.36518,700-0.211.13 
BTABlackrock Long-Term Muni Advantage Trust11.8311.7211.7674,200-0.040.34 
BTEBaytex Energy Corp3.2853.1803.2601,324,400-0.0300.91 
BTIBritish American Tobacco Industries70.3969.1470.302,232,9001.742.54 
BTOJohn Hancock Bank and Thrift Fund41.0039.2540.3745,7001.002.54 
BTTBlackrock Municipal Target Term22.0621.9922.04234,5000.000.00 
BTUPeabody Energy Corp40.1939.6239.991,032,5000.200.50 
BTZBlackrock Preferred13.1913.1113.11196,400-0.050.38 
BUDAnheuser-Busch Inbev S.A.116.0115.0115.21,066,6000.10.10 
BUIBlackrock Utility and Infrastr21.2021.0921.1526,000-0.020.09 
BURLBurlington Stores Inc125.8123.7125.71,208,0002.31.84 
BVNCompania Mina Buenaventura S.A.15.1114.8815.021,448,8000.251.69 
BWBabcock & Wilcox Enterprises I5.9205.6905.850517,0000.0801.39 
BWABorgwarner Inc57.4156.8256.94959,100-0.170.30 
BWGLegg Mason Bw Global Income Op13.3813.2613.2867,300-0.090.67 
BWPBoardwalk Pipeline Partners LP13.3613.1613.271,241,900-0.020.15 
BWXTBwx Technologies Inc64.3963.3263.96286,2000.600.95 
BXThe Blackstone Group LP35.0834.4334.705,052,500-0.210.60 
BXCBluelinx Holdings Inc12.9812.5112.96118,8000.251.97 
BXEBellatrix Exploration Ltd1.5201.4201.510139,8000.0302.03 
BXGBluegreen Vacations Corporation19.1018.1219.10139,1000.985.41 
BXMTBlackstone Mortgage Trust Inc Cl A31.5931.3631.52737,7000.110.35 
BXMXNuveen Equity Premium14.4114.1714.19272,400-0.120.84 
BXPBoston Properties122.3120.9122.01,061,5000.80.64 
BXP-BBoston Properties Inc25.2525.1525.254,4000.100.40 
BXSBancorpsouth Inc35.1034.2535.05577,3000.501.45 
BYByline Bancorp Inc23.0022.5922.8228,0000.180.80 
BYDBoyd Gaming Corp37.7537.1237.74670,9000.581.56 
BYMBlackrock Muni Income Quality Trust14.0013.9213.9657,600-0.010.04 
BZHBeazer Homes USA20.6120.2620.47399,0000.110.54 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.234.45.10
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,336400.55
DJI26,072540.21
SP5002,810120.44
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,33150.37
BDI1,200494.26
HSI28,5943491.23