| Code | Name | High | Low | Close | Volume | Change | |
|---|
| B | Barrick Mining Corp | 21.68 | 20.97 | 21.60 | 9,514,948 | 0.14 |  | 0.65 |   |
| BA | Boeing Company | 218.6 | 214.5 | 218.6 | 5,725,997 | 2.7 | | 1.26 | |
| BA-A | Boeing Company | 70.00 | 69.02 | 69.99 | 822,363 | 0.65 | | 0.94 | |
| BABA | Alibaba Group Holding ADR | 108.2 | 105.9 | 106.3 | 15,398,334 | -2.4 |  | 2.24 | |
| BAC | Bank of America Corp | 49.21 | 48.37 | 48.66 | 34,963,950 | -0.27 | | 0.55 | |
| BAC-B | Bank of America Corp [Bac/Pb] | 25.16 | 25.07 | 25.08 | 65,436 | -0.09 | | 0.36 | |
| BAC-E | Bank of America Corp [Bac/Pe] | 21.67 | 21.40 | 21.53 | 41,489 | -0.14 | | 0.65 | |
| BAC-K | Bank of America Corp [Bac/Pk] | 24.43 | 24.26 | 24.32 | 47,472 | -0.07 | | 0.29 | |
| BAC-L | Bank of America Corp [Bac/Pl] | 1,214 | 1,204 | 1,205 | 8,207 | -6 | | 0.54 | |
| BAC-M | Bank of America Corp [Bac/Pm] | 22.15 | 21.95 | 21.99 | 82,706 | -0.11 | | 0.50 | |
| BAC-N | Bank of America Corp Prf Perpetual USD | 20.64 | 20.47 | 20.49 | 84,301 | -0.09 | | 0.44 | |
| BAC-O | Bank of America Corp | 18.13 | 18.01 | 18.06 | 93,610 | -0.03 | | 0.17 | |
| BAC-P | Bank of America Corp | 17.21 | 17.09 | 17.14 | 63,200 | -0.06 | | 0.35 | |
| BAC-Q | Bank of America Corp | 17.60 | 17.45 | 17.53 | 135,644 | -0.03 | | 0.17 | |
| BAC-S | Bank of America Corp | 19.74 | 19.56 | 19.64 | 44,523 | -0.08 | | 0.41 | |
| BAH | Booz Allen Hamilton Holding Corp | 110.7 | 108.8 | 110.4 | 1,824,671 | 1.5 | | 1.38 | |
| BAK | Braskem S.A. ADR | 3.450 | 3.370 | 3.390 | 834,217 | -0.020 | | 0.59 | |
| BALL | Ball Corporation | 59.03 | 58.25 | 58.41 | 1,854,077 | -0.32 | | 0.54 | |
| BALY | Ballys Corporation | 11.35 | 10.93 | 11.11 | 120,457 | -0.06 | | 0.54 | |
| BAM | Brookfield Asset Management Ltd | 57.06 | 55.18 | 55.51 | 1,567,392 | -1.30 | | 2.29 | |
| BAN-F | Banc of California Inc 7.75% [Banc/Pf] | 24.89 | 24.77 | 24.86 | 18,366 | -0.03 | | 0.12 | |
| BANC | First Pactrust Bancorp | 14.94 | 14.53 | 14.55 | 1,789,170 | -0.21 | | 1.42 | |
| BAP | Credicorp Ltd | 228.0 | 223.5 | 225.7 | 293,889 | -1.5 | | 0.67 | |
| BAR.W | Bark Inc WT | 0.0150 | 0.0136 | 0.0136 | 52,300 | 0.0000 |  | 0.00 | |
| BARK | Bark Inc | 0.9300 | 0.8800 | 0.9000 | 890,092 | -0.0058 | | 0.64 | |
| BAX | Baxter International Inc | 31.00 | 29.57 | 29.69 | 4,924,511 | -1.32 | | 4.26 | |
| BB | Blackberry Ltd | 4.350 | 4.230 | 4.310 | 12,416,682 | -0.040 | | 0.92 | |
| BBA.W | Bigbear.Ai Holdings Inc WT [Bbai.W] | 2.690 | 2.410 | 2.580 | 498,444 | 0.215 | | 9.07 | |
| BBAI | Bigbear.Ai Holdings Inc | 7.990 | 7.220 | 7.780 | 154,063,063 | 0.030 | | 0.39 | |
| BBAR | Bbva Banco Frances S.A. | 16.32 | 15.35 | 15.48 | 649,794 | -0.89 | | 5.44 | |
| BBD | Banco Bradesco S.A. ADR | 3.100 | 3.020 | 3.040 | 25,268,538 | -0.060 | | 1.94 | |
| BBDC | Barings Bdc Inc | 9.300 | 9.180 | 9.220 | 498,687 | -0.060 | | 0.65 | |
| BBDO | Banco Bradesco S.A. ADR | 2.710 | 2.620 | 2.670 | 81,667 | 0.030 | | 1.14 | |
| BBN | Balckrock Build America Trust | 16.07 | 15.90 | 15.91 | 128,343 | -0.16 | | 1.00 | |
| BBU | Brookfield Business Partners LP | 27.47 | 25.95 | 26.22 | 22,760 | -0.94 | | 3.46 | |
| BBUC | Brookfield Business Corp | 32.34 | 31.10 | 31.38 | 98,945 | -0.97 | | 3.00 | |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 15.44 | 15.29 | 15.40 | 4,910,969 | -0.23 | | 1.47 | |
| BBW | Build-A-Bear Workshop | 54.34 | 51.73 | 51.75 | 227,105 | -2.10 | | 3.90 | |
| BBWI | Bath & Body Works Inc | 33.21 | 32.46 | 32.80 | 5,671,481 | -0.34 | | 1.03 | |
| BBY | Best Buy Company | 71.78 | 69.80 | 70.51 | 4,195,549 | -1.59 | | 2.21 | |
| BC | Brunswick Corp | 59.22 | 57.45 | 58.18 | 576,943 | -1.26 | | 2.12 | |
| BC-A | Brunswick Corp [Bc/Pa] | 24.29 | 24.10 | 24.20 | 14,023 | -0.03 | | 0.14 | |
| BC-C | Brunswick Corp [Bc/Pc] | 24.34 | 24.15 | 24.15 | 12,841 | -0.14 | | 0.58 | |
| BCAT | Blackrock Capital Allocation Trust | 15.27 | 15.09 | 15.15 | 512,024 | -0.04 | | 0.26 | |
| BCC | Boise Cascade L.L.C. | 92.86 | 89.79 | 89.95 | 286,595 | -3.20 | | 3.44 | |
| BCE | BCE Inc | 23.30 | 22.62 | 23.29 | 5,454,666 | 0.44 | | 1.93 | |
| BCH | Banco DE Chile ADR | 29.97 | 29.17 | 29.43 | 425,000 | -0.75 | | 2.49 | |
| BCO | Brink's Company | 95.21 | 94.07 | 94.49 | 235,493 | 0.03 | | 0.03 | |
| BCS | Barclays Plc ADR | 18.39 | 18.10 | 18.19 | 16,514,277 | -0.07 | | 0.38 | |
| BCSF | Bain Capital Specialty Finance Inc | 15.19 | 14.90 | 15.05 | 516,143 | -0.20 | | 1.31 | |
| BCX | Blackrock Resources | 9.660 | 9.580 | 9.630 | 199,770 | -0.120 | | 1.23 | |
| BDC | Belden Inc | 121.8 | 119.3 | 119.6 | 208,888 | -2.2 | | 1.79 | |
| BDJ | Blackrock Enhanced Dividend Achievers | 8.960 | 8.850 | 8.880 | 376,100 | -0.110 | | 1.22 | |
| BDN | Brandywine Realty Trust | 4.190 | 4.060 | 4.060 | 2,998,925 | -0.090 | | 2.17 | |
| BDX | Becton Dickinson and Company | 176.3 | 172.3 | 173.0 | 2,497,054 | -3.2 | | 1.82 | |
| BE | Bloom Energy Corp Cl A | 24.80 | 23.75 | 24.36 | 6,764,896 | 0.12 | | 0.50 | |
| BEDU | Bright Scholar Education Holdings Ltd | 1.900 | 1.790 | 1.790 | 850 | -0.010 | | 0.56 | |
| BEKE | Ke Holdings Inc ADR | 18.19 | 17.75 | 18.05 | 6,872,987 | 0.38 | | 2.15 | |
| BEN | Franklin Resources | 24.98 | 24.45 | 24.55 | 3,821,233 | -0.33 | | 1.33 | |
| BEP | Brookfield Renewable | 26.76 | 26.33 | 26.53 | 517,564 | -0.11 | | 0.41 | |
| BEP-A | Brookfield Renewable Partners LP 5.25% | 18.44 | 18.05 | 18.14 | 6,860 | 0.02 | | 0.11 | |
| BEPC | Brookfield Renewable Corp | 34.28 | 33.63 | 33.86 | 685,743 | -0.25 | | 0.73 | |
| BEPH | Brookfield Brp Holdings [Canada] | 15.82 | 15.66 | 15.73 | 9,866 | 0.00 | | 0.00 | |
| BEPI | Brookfield Brp Holdings [Canada] Inc | 16.40 | 16.28 | 16.35 | 30,551 | -0.04 | | 0.24 | |
| BEPJ | Brookfield Brp Holdings [Canada] 7.250% | 24.39 | 23.85 | 24.33 | 46,948 | 0.31 | | 1.29 | |
| BF.A | Brown Forman Inc Cl A | 28.92 | 28.05 | 28.15 | 249,829 | -0.77 | | 2.66 | |
| BF.B | Brown Forman Inc Cl B | 28.17 | 27.60 | 27.78 | 5,417,973 | -0.49 | | 1.73 | |
| BFAM | Bright Horizons Family Solutions Inc | 120.8 | 116.5 | 117.2 | 614,935 | -3.3 | | 2.77 | |
| BFH | Bread Financial Hldgs Inc | 60.63 | 59.03 | 59.59 | 508,347 | -0.81 | | 1.34 | |
| BFK | Blackrock Muni Income Trust | 9.650 | 9.550 | 9.620 | 172,557 | -0.020 | | 0.21 | |
| BFL.W | Butterfly Network Inc WT [Bfly/W] | 0.0800 | 0.0600 | 0.0600 | 40,719 | -0.0008 | | 1.19 | |
| BFLY | Butterfly Network Inc | 1.930 | 1.850 | 1.880 | 3,604,028 | -0.060 | | 3.09 | |
| BFS | Saul Centers | 35.45 | 34.51 | 34.69 | 70,381 | -0.62 | | 1.76 | |
| BFS-D | Saul Ctrs Inc [Bfs/Pd] | 21.50 | 21.50 | 21.50 | 930 | 0.81 | | 3.92 | |
| BFS-E | Saul Centers Inc Prf Perpetual USD Ser E | 21.50 | 21.01 | 21.24 | 1,625 | -0.36 | | 1.67 | |
| BFZ | Blackrock California Muni Trust | 10.91 | 10.80 | 10.85 | 87,452 | -0.01 | | 0.09 | |
| BG | Bunge Ltd | 78.53 | 74.82 | 74.85 | 2,398,886 | -3.59 | | 4.58 | |
| BGB | Blackstone Strategic Credit 2027 Term | 12.30 | 12.21 | 12.23 | 68,225 | -0.03 | | 0.24 | |
| BGH | Babson Capital Global Short Du | 15.75 | 15.58 | 15.68 | 67,900 | -0.07 | | 0.44 | |
| BGR | Blackrock Energy and Resources Trust | 13.49 | 13.31 | 13.33 | 90,918 | -0.19 | | 1.41 | |
| BGS | B&G Foods Holdings | 4.490 | 4.140 | 4.160 | 3,026,691 | -0.350 | | 7.76 | |
| BGSF | Bgsf Inc | 7.650 | 7.220 | 7.570 | 93,992 | 0.230 | | 3.13 | |
| BGT | Blackrock Global | 12.54 | 12.46 | 12.48 | 359,809 | -0.16 | | 1.27 | |
| BGX | Blackstone Long-Short Credit Income Fund | 12.49 | 12.37 | 12.44 | 121,096 | -0.03 | | 0.24 | |
| BGY | Blackrock International | 5.810 | 5.710 | 5.760 | 222,620 | -0.050 | | 0.86 | |
| BH | Biglari Holdings Inc | 288.9 | 282.4 | 287.6 | 15,210 | -2.4 | | 0.82 | |
| BH.A | Biglari Holdings Inc Cl A | 1,405 | 1,360 | 1,381 | 6,304 | -19 | | 1.34 | |
| BHC | Bausch Health Companies Inc | 7.080 | 6.850 | 6.870 | 1,509,501 | -0.190 | | 2.69 | |
| BHE | Benchmark Electronics | 40.22 | 39.40 | 39.62 | 179,804 | -0.70 | | 1.74 | |
| BHK | Blackrock Core Trust | 9.710 | 9.630 | 9.640 | 295,348 | -0.120 | | 1.23 | |
| BHK- | | 0.1100 | 0.0881 | 0.1099 | 1,487,900 | -0.0216 | | 16.43 | |
| BHK.P | Blackrock Core Bond Trust Com [Bhkrw] | 0.1100 | 0.0881 | 0.1099 | 1,487,900 | -0.0029 | | 2.57 | |
| BHLB | Berkshire Hills Bancorp | 27.11 | 26.28 | 26.29 | 406,838 | -0.75 | | 2.77 | |
| BHP | Bhp Billiton Ltd ADR | 50.12 | 49.24 | 49.39 | 3,495,667 | -1.13 | | 2.24 | |
| BHR | Braemar Hotels & Resorts Inc | 2.550 | 2.470 | 2.500 | 284,532 | -0.050 | | 1.96 | |
| BHR-B | Braemar Hotels & Resorts Inc [Bhr/Pb] | 13.13 | 13.00 | 13.12 | 2,823 | -0.08 | | 0.57 | |
| BHR-D | Braemar Hotels & Resorts Inc [Bhr/Pd] | 19.40 | 19.36 | 19.36 | 1,209 | -1.54 | | 7.37 | |
| BHV | Blackrock Virginia Muni Trust | 10.48 | 10.15 | 10.24 | 16,701 | -0.25 | | 2.40 | |
| BHVN | Biohaven Ltd | 14.54 | 13.74 | 13.79 | 1,041,795 | -0.84 | | 5.74 | |
| BILL | Bill Holdings Inc | 48.55 | 46.95 | 47.49 | 2,839,901 | -0.72 | | 1.49 | |
| BIO | Bio-Rad Laboratories | 252.3 | 245.9 | 247.1 | 261,147 | -4.5 | | 1.79 | |
| BIP | Brookfield Infrastructure Partners LP | 34.22 | 32.94 | 33.18 | 572,905 | -0.89 | | 2.61 | |
| BIP-A | Brookfield Infrastructure Partners L.P. | 17.48 | 16.97 | 16.99 | 9,666 | -0.46 | | 2.64 | |
| BIP-B | Brookfield Infrastructure Partners L.P. | 16.48 | 16.30 | 16.34 | 10,305 | -0.02 | | 0.11 | |
| BIPC | Brookfield Infrastructure Partners LP Cl | 43.41 | 42.07 | 42.23 | 674,242 | -0.93 | | 2.15 | |
| BIPH | Brookfield Infrastructure Corp 5.000% | 16.36 | 16.15 | 16.36 | 7,530 | 0.12 | | 0.74 | |
| BIPI | Bip Bermuda Holdings I 5.125% Perpetual | 16.58 | 16.49 | 16.53 | 9,495 | -0.04 | | 0.24 | |
| BIPJ | Brookfield Infrastructure Corp 7.250% | 23.01 | 22.85 | 22.98 | 5,199 | -0.01 | | 0.04 | |
| BIRK | Birkenstock Holding Plc | 48.96 | 47.75 | 48.82 | 2,862,569 | 0.00 | | 0.00 | |
| BIT | Blackrock Multi-Sector Income T | 14.69 | 14.57 | 14.64 | 185,666 | 0.00 | | 0.00 | |
| BJ | Bj's Wholesale Club Holdings Inc | 110.5 | 107.7 | 110.5 | 1,673,502 | 1.1 | | 0.96 | |
| BK | Bank of New York Mellon Corp | 93.79 | 92.47 | 93.25 | 4,305,139 | 0.82 | | 0.89 | |
| BK-K | Bank of New York Mellon Corp | 25.92 | 25.57 | 25.57 | 55,149 | -0.32 | | 1.24 | |
| BKD | Brookdale Senior Living Inc | 6.850 | 6.650 | 6.690 | 3,295,354 | -0.150 | | 2.19 | |
| BKE | Buckle Inc | 47.66 | 46.75 | 46.95 | 485,758 | -0.71 | | 1.49 | |
| BKH | Black Hills Corp | 57.08 | 56.17 | 56.44 | 528,032 | -0.47 | | 0.83 | |
| BKK.W | Bakkt Hldgs Inc WT | 0.2370 | 0.2100 | 0.2200 | 20,157 | -0.0161 | | 6.82 | |
| BKKT | Bakkt Hldgs Inc | 19.00 | 16.29 | 16.98 | 673,073 | -1.13 | | 6.24 | |
| BKN | Blackrock Investment Quality Municipal | 11.06 | 10.93 | 10.97 | 28,977 | -0.02 | | 0.16 | |
| BKS.W | Blacksky Technology Inc WT [Bksy.W]] | 0.3200 | 0.2851 | 0.2851 | 40,732 | -0.0149 | | 4.97 | |
| BKSY | Blacksky Technology Inc | 21.75 | 20.50 | 21.66 | 1,629,437 | 0.18 | | 0.84 | |
| BKT | Blackrock Income Trust Inc | 11.68 | 11.61 | 11.66 | 69,568 | -0.03 | | 0.26 | |
| BKU | BankUnited Inc | 38.23 | 37.20 | 37.26 | 559,465 | -0.78 | | 2.05 | |
| BKV | Bkv Corp | 22.85 | 22.13 | 22.38 | 338,989 | -0.37 | | 1.63 | |
| BLCO | Bausch & Lomb Corp | 13.97 | 13.73 | 13.81 | 1,398,964 | -0.07 | | 0.50 | |
| BLD | Topbuild Corp | 348.9 | 339.1 | 343.7 | 476,270 | -3.9 | | 1.13 | |
| BLDR | Builders Firstsource | 127.6 | 123.8 | 124.9 | 2,270,413 | -2.4 | | 1.86 | |
| BLE | Blackrock Muni Income Trust II | 10.050 | 9.930 | 9.960 | 99,829 | -0.100 | | 0.99 | |
| BLK | Blackrock Inc | 1,087 | 1,070 | 1,076 | 542,533 | -6 | | 0.57 | |
| BLND | Blend Labs Inc Cl A | 3.510 | 3.410 | 3.460 | 1,503,883 | -0.070 | | 1.98 | |
| BLW | Blackrock Ltd Duration Income Trust | 14.25 | 14.15 | 14.16 | 61,558 | -0.06 | | 0.42 | |
| BLX | Banco Latinoamericano DE Comercio | 41.16 | 40.50 | 40.71 | 109,328 | -0.12 | | 0.29 | |
| BMA | Banco Macro S.A. ADR | 69.33 | 65.76 | 66.38 | 257,321 | -3.62 | | 5.17 | |
| BME | Blackrock Health Sciences Trust | 36.61 | 36.16 | 36.26 | 35,954 | -0.40 | | 1.09 | |
| BMEZ | Blackrock Health Sciences Trust II | 14.43 | 14.22 | 14.24 | 253,535 | -0.22 | | 1.52 | |
| BMI | Badger Meter | 243.2 | 237.4 | 239.5 | 287,998 | -3.1 | | 1.28 | |
| BML-G | Bank of America Corp [Bml/Pg] | 20.90 | 20.87 | 20.87 | 1,147 | -0.07 | | 0.32 | |
| BML-H | Bank of America Corp [Bml/Ph] | 20.33 | 20.19 | 20.21 | 22,321 | -0.08 | | 0.39 | |
| BML-J | Bank of America Corp [Bml/Pj] | 22.02 | 21.89 | 21.98 | 3,134 | 0.03 | | 0.14 | |
| BML-L | Bank of America Corp [Bml/Pl] | 20.56 | 20.38 | 20.48 | 34,815 | -0.09 | | 0.44 | |
| BMN | Blackrock 2037 Municipal Target Term | 25.00 | 24.77 | 24.79 | 3,115 | 0.05 | | 0.20 | |
| BMO | Bank of Montreal | 113.2 | 111.6 | 111.9 | 650,132 | -1.3 | | 1.12 | |
| BMY | Bristol-Myers Squibb Company | 46.92 | 46.33 | 46.49 | 10,667,982 | -0.43 | | 0.92 | |
| BN | Brookfield Corp | 64.55 | 62.74 | 62.94 | 2,079,503 | -1.36 | | 2.12 | |
| BNED | Barnes & Noble Education Inc C | 11.42 | 10.99 | 11.32 | 409,047 | -0.04 | | 0.35 | |
| BNH | Brookfield Finance Inc 4.625% | 15.79 | 15.39 | 15.55 | 23,562 | 0.05 | | 0.32 | |
| BNJ | Brookfield Finance Inc 4.50% | 15.32 | 15.20 | 15.27 | 14,220 | -0.01 | | 0.07 | |
| BNL | Broadstone Net Lease Inc Cl A | 16.37 | 15.98 | 16.05 | 1,172,389 | -0.29 | | 1.77 | |
| BNS | Bank of Nova Scotia | 55.29 | 54.65 | 54.84 | 2,566,682 | -0.51 | | 0.92 | |
| BNT | Brookfield Wealth Solutions Ltd | 64.46 | 62.78 | 62.99 | 11,604 | -1.19 | | 1.85 | |
| BNY | Blackrock New York Muni Trust Inc | 9.720 | 9.620 | 9.640 | 48,748 | -0.030 | | 0.31 | |
| BOC | Boston Omaha Corp Cl A | 14.48 | 14.10 | 14.11 | 152,651 | -0.34 | | 2.35 | |
| BODI | The Beachbody Company Inc | 4.200 | 3.750 | 3.900 | 14,288 | -0.320 | | 7.58 | |
| BOE | Blackrock Global | 11.51 | 11.38 | 11.44 | 84,667 | -0.07 | | 0.61 | |
| BOH | Bank of Hawaii Corp | 71.38 | 69.58 | 69.76 | 322,323 | -1.37 | | 1.93 | |
| BOH-A | Bank of Hawaii | 16.51 | 16.49 | 16.50 | 5,825 | -0.01 | | 0.07 | |
| BOH-B | Bank of Hawaii Corp | 26.63 | 26.16 | 26.44 | 11,727 | 0.16 | | 0.61 | |
| BOND | Pimco Active Bond TR ETF | 91.34 | 91.11 | 91.23 | 309,406 | -0.22 | | 0.24 | |
| BOOT | Boot Barn Holdings Inc | 166.4 | 162.2 | 162.6 | 692,212 | -2.3 | | 1.42 | |
| BORR | Borr Drilling Ltd | 2.170 | 2.030 | 2.090 | 4,265,652 | -0.020 | | 0.95 | |
| BOW | Bowhead Specialty Holdings Inc | 35.77 | 34.67 | 34.82 | 136,842 | -0.96 | | 2.68 | |
| BOX | Box Inc | 33.60 | 33.04 | 33.16 | 1,818,639 | -0.10 | | 0.30 | |
| BP | BP Plc ADR | 30.55 | 29.99 | 30.25 | 6,646,800 | -0.68 | | 2.20 | |
| BPT | BP Prudhoe Bay Royalty Trust | 0.5295 | 0.4901 | 0.5020 | 98,442 | -0.0120 | | 2.33 | |
| BR | Broadridge Financial Solutions Llc | 242.4 | 239.1 | 240.6 | 384,579 | -1.6 | | 0.65 | |
| BRBR | Bellring Brands Inc Cl A | 58.74 | 57.21 | 57.28 | 2,026,142 | -0.30 | | 0.52 | |
| BRC | Brady Corp | 69.96 | 68.39 | 68.82 | 148,072 | -0.86 | | 1.23 | |
| BRCC | Brc Inc Cl A | 1.600 | 1.540 | 1.580 | 655,630 | -0.010 | | 0.63 | |
| BRDG | Bridge Investment Group Holdings Inc Cl | 10.170 | 9.890 | 9.970 | 852,878 | -0.240 | | 2.35 | |
| BRFS | Brf-Brasil Foods S.A. ADR | 3.860 | 3.630 | 3.830 | 13,047,500 | 0.270 | | 7.58 | |
| BRK.A | Berkshire Hathaway Cl A | 728,894 | 715,099 | 716,415 | 636 | -11,040 | | 1.52 | |
| BRK.B | Berkshire Hathaway Cl B | 486.1 | 476.8 | 478.0 | 4,596,255 | -7.0 | | 1.44 | |
| BRO | Brown & Brown | 108.7 | 107.3 | 107.8 | 3,467,929 | -0.9 | | 0.82 | |
| BROS | Dutch Bros Inc Cl A | 66.51 | 64.90 | 66.47 | 2,957,149 | -0.75 | | 1.12 | |
| BRSL | | 17.34 | 16.88 | 17.11 | 3,640,758 | -0.04 | | 0.23 | |
| BRSP | Brightspire Capital Inc | 5.260 | 5.100 | 5.120 | 573,482 | -0.150 | | 2.85 | |
| BRT | BRT Realty Trust | 16.07 | 15.72 | 15.78 | 25,114 | -0.41 | | 2.53 | |
| BRW | Saba Capital Income & Opportunities Fund | 8.170 | 8.100 | 8.150 | 177,834 | 0.030 | | 0.37 | |
| BRX | Brixmor Property Group Inc | 26.25 | 25.77 | 25.84 | 3,491,514 | -0.17 | | 0.65 | |
| BSAC | Banco Santander Chile ADR | 25.06 | 24.51 | 24.63 | 456,393 | -0.50 | | 1.99 | |
| BSBR | Banco Santander Brasil S.A. ADR | 5.410 | 5.300 | 5.320 | 553,856 | -0.150 | | 2.74 | |
| BSL | Blackstone Senior Floating Rate 2027 | 14.30 | 14.18 | 14.27 | 50,162 | -0.02 | | 0.10 | |
| BSM | Black Stone Minerals LP | 13.38 | 13.06 | 13.20 | 514,520 | 0.03 | | 0.23 | |
| BST | Blackrock Science and Technolo | 38.30 | 37.91 | 38.01 | 111,662 | -0.38 | | 0.99 | |
| BSTZ | Blackrock Science and Technology Trust | 20.52 | 20.25 | 20.33 | 203,000 | -0.25 | | 1.21 | |
| BSX | Boston Scientific Corp | 104.7 | 103.3 | 103.8 | 5,690,244 | -0.5 | | 0.47 | |
| BTA | Blackrock Long-Term Muni Advantage Trust | 9.260 | 9.180 | 9.210 | 31,029 | -0.050 | | 0.54 | |
| BTCM | Bit Mining Ltd | 2.600 | 2.270 | 2.440 | 244,992 | 0.140 | | 6.09 | |
| BTE | Baytex Energy Corp | 1.880 | 1.770 | 1.810 | 36,081,848 | -0.020 | | 1.09 | |
| BTI | British American Tobacco Industries ADR | 48.83 | 48.40 | 48.66 | 4,958,395 | 0.28 | | 0.58 | |
| BTO | John Hancock Bank and Thrift Fund | 36.76 | 36.07 | 36.16 | 30,313 | -0.47 | | 1.28 | |
| BTT | Blackrock Municipal Target Term | 21.92 | 21.83 | 21.84 | 75,675 | -0.08 | | 0.36 | |
| BTU | Peabody Energy Corp | 14.67 | 14.12 | 14.50 | 4,542,227 | 0.00 | | 0.00 | |
| BTX | Blackrock Technology and Private Equity | 7.360 | 7.290 | 7.340 | 1,059,564 | -0.020 | | 0.27 | |
| BTZ | Blackrock Preferred | 10.95 | 10.88 | 10.92 | 192,199 | -0.06 | | 0.55 | |
| BUD | Anheuser-Busch Inbev S.A. ADR | 69.14 | 68.44 | 68.57 | 2,291,664 | -0.34 | | 0.49 | |
| BUI | Blackrock Utility and Infrastr | 25.96 | 25.76 | 25.92 | 63,184 | 0.03 | | 0.12 | |
| BUR | Burford Capital Ltd | 14.11 | 13.65 | 14.10 | 2,531,303 | 0.00 | | 0.00 | |
| BURL | Burlington Stores Inc | 251.3 | 246.6 | 250.4 | 964,267 | 3.0 | | 1.21 | |
| BUXX | Strive Enhanced Income Short Maturity | 20.33 | 20.31 | 20.31 | 129,229 | -0.01 | | 0.05 | |
| BV | Brightview Holdings Inc | 15.75 | 15.30 | 15.39 | 1,499,034 | -0.31 | | 1.97 | |
| BVN | Compania Mina Buenaventura S.A. ADR | 16.75 | 16.29 | 16.61 | 548,644 | -0.09 | | 0.54 | |
| BW | Babcock & Wilcox Enterprises | 1.0500 | 0.9900 | 0.9900 | 941,615 | -0.0395 | | 3.83 | |
| BW-A | Babcock & Wilcox Enterprises Inc | 10.53 | 10.01 | 10.20 | 15,917 | -0.23 | | 2.21 | |
| BWA | Borgwarner Inc | 35.53 | 34.70 | 34.84 | 1,374,370 | -0.48 | | 1.36 | |
| BWG | Legg Mason Bw Global Income | 8.460 | 8.310 | 8.380 | 83,178 | -0.050 | | 0.59 | |
| BWLP | Bw Lpg Ltd | 12.71 | 12.39 | 12.57 | 398,486 | 0.07 | | 0.56 | |
| BWMX | Betterware DE Mexico Sapi DE Cv | 8.810 | 8.450 | 8.600 | 65,203 | -0.060 | | 0.69 | |
| BWNB | Babcock & Wilcox Enterprises Inc 6.50% | 16.23 | 16.00 | 16.18 | 5,720 | 0.17 | | 1.06 | |
| BWSN | Babcock & Wilcox Enterprises Inc | 20.10 | 19.78 | 19.99 | 26,582 | 0.01 | | 0.05 | |
| BWXT | Bwx Technologies Inc | 144.6 | 141.8 | 143.8 | 820,960 | 0.9 | | 0.62 | |
| BX | Blackstone Inc | 155.4 | 151.4 | 153.0 | 4,107,889 | -2.1 | | 1.38 | |
| BXC | Bluelinx Holdings Inc | 83.37 | 80.42 | 80.55 | 68,427 | -3.58 | | 4.26 | |
| BXMT | Blackstone Mortgage Trust Inc Cl A | 19.76 | 19.42 | 19.44 | 817,683 | -0.39 | | 1.97 | |
| BXMX | Nuveen Equity Premium | 14.01 | 13.84 | 13.87 | 118,161 | -0.14 | | 1.00 | |
| BXP | Bxp Inc | 68.58 | 66.98 | 67.33 | 1,560,196 | -1.50 | | 2.18 | |
| BXSL | Blackstone Secured Lending Fund | 31.24 | 30.72 | 30.94 | 810,574 | -0.26 | | 0.83 | |
| BY | Byline Bancorp Inc | 28.56 | 27.94 | 28.11 | 162,554 | -0.27 | | 0.95 | |
| BYD | Boyd Gaming Corp | 81.93 | 80.42 | 80.83 | 784,055 | -0.74 | | 0.91 | |
| BYM | Blackrock Muni Income Quality Trust | 10.55 | 10.48 | 10.48 | 39,840 | -0.07 | | 0.66 | |
| BYON | Beyond Inc | 7.860 | 7.430 | 7.450 | 2,580,528 | -0.080 | | 1.06 | |
| BZH | Beazer Homes USA | 23.60 | 22.96 | 23.17 | 227,259 | -0.41 | | 1.74 | |