Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
BBarrick Mining Corp21.6820.9721.609,514,9480.140.65 
BABoeing Company218.6214.5218.65,725,9972.71.26 
BA-ABoeing Company70.0069.0269.99822,3630.650.94 
BABAAlibaba Group Holding ADR108.2105.9106.315,398,334-2.42.24 
BACBank of America Corp49.2148.3748.6634,963,950-0.270.55 
BAC-BBank of America Corp [Bac/Pb]25.1625.0725.0865,436-0.090.36 
BAC-EBank of America Corp [Bac/Pe]21.6721.4021.5341,489-0.140.65 
BAC-KBank of America Corp [Bac/Pk]24.4324.2624.3247,472-0.070.29 
BAC-LBank of America Corp [Bac/Pl]1,2141,2041,2058,207-60.54 
BAC-MBank of America Corp [Bac/Pm]22.1521.9521.9982,706-0.110.50 
BAC-NBank of America Corp Prf Perpetual USD20.6420.4720.4984,301-0.090.44 
BAC-OBank of America Corp18.1318.0118.0693,610-0.030.17 
BAC-PBank of America Corp17.2117.0917.1463,200-0.060.35 
BAC-QBank of America Corp17.6017.4517.53135,644-0.030.17 
BAC-SBank of America Corp19.7419.5619.6444,523-0.080.41 
BAHBooz Allen Hamilton Holding Corp110.7108.8110.41,824,6711.51.38 
BAKBraskem S.A. ADR3.4503.3703.390834,217-0.0200.59 
BALLBall Corporation59.0358.2558.411,854,077-0.320.54 
BALYBallys Corporation11.3510.9311.11120,457-0.060.54 
BAMBrookfield Asset Management Ltd57.0655.1855.511,567,392-1.302.29 
BAN-FBanc of California Inc 7.75% [Banc/Pf]24.8924.7724.8618,366-0.030.12 
BANCFirst Pactrust Bancorp14.9414.5314.551,789,170-0.211.42 
BAPCredicorp Ltd228.0223.5225.7293,889-1.50.67 
BAR.WBark Inc WT0.01500.01360.013652,3000.00000.00 
BARKBark Inc0.93000.88000.9000890,092-0.00580.64 
BAXBaxter International Inc31.0029.5729.694,924,511-1.324.26 
BBBlackberry Ltd4.3504.2304.31012,416,682-0.0400.92 
BBA.WBigbear.Ai Holdings Inc WT [Bbai.W]2.6902.4102.580498,4440.2159.07 
BBAIBigbear.Ai Holdings Inc7.9907.2207.780154,063,0630.0300.39 
BBARBbva Banco Frances S.A.16.3215.3515.48649,794-0.895.44 
BBDBanco Bradesco S.A. ADR3.1003.0203.04025,268,538-0.0601.94 
BBDCBarings Bdc Inc9.3009.1809.220498,687-0.0600.65 
BBDOBanco Bradesco S.A. ADR2.7102.6202.67081,6670.0301.14 
BBNBalckrock Build America Trust16.0715.9015.91128,343-0.161.00 
BBUBrookfield Business Partners LP27.4725.9526.2222,760-0.943.46 
BBUCBrookfield Business Corp32.3431.1031.3898,945-0.973.00 
BBVABanco Bilbao Viscaya Argentaria S.A. ADR15.4415.2915.404,910,969-0.231.47 
BBWBuild-A-Bear Workshop54.3451.7351.75227,105-2.103.90 
BBWIBath & Body Works Inc33.2132.4632.805,671,481-0.341.03 
BBYBest Buy Company71.7869.8070.514,195,549-1.592.21 
BCBrunswick Corp59.2257.4558.18576,943-1.262.12 
BC-ABrunswick Corp [Bc/Pa]24.2924.1024.2014,023-0.030.14 
BC-CBrunswick Corp [Bc/Pc]24.3424.1524.1512,841-0.140.58 
BCATBlackrock Capital Allocation Trust15.2715.0915.15512,024-0.040.26 
BCCBoise Cascade L.L.C.92.8689.7989.95286,595-3.203.44 
BCEBCE Inc23.3022.6223.295,454,6660.441.93 
BCHBanco DE Chile ADR29.9729.1729.43425,000-0.752.49 
BCOBrink's Company95.2194.0794.49235,4930.030.03 
BCSBarclays Plc ADR18.3918.1018.1916,514,277-0.070.38 
BCSFBain Capital Specialty Finance Inc15.1914.9015.05516,143-0.201.31 
BCXBlackrock Resources9.6609.5809.630199,770-0.1201.23 
BDCBelden Inc121.8119.3119.6208,888-2.21.79 
BDJBlackrock Enhanced Dividend Achievers8.9608.8508.880376,100-0.1101.22 
BDNBrandywine Realty Trust4.1904.0604.0602,998,925-0.0902.17 
BDXBecton Dickinson and Company176.3172.3173.02,497,054-3.21.82 
BEBloom Energy Corp Cl A24.8023.7524.366,764,8960.120.50 
BEDUBright Scholar Education Holdings Ltd1.9001.7901.790850-0.0100.56 
BEKEKe Holdings Inc ADR18.1917.7518.056,872,9870.382.15 
BENFranklin Resources24.9824.4524.553,821,233-0.331.33 
BEPBrookfield Renewable26.7626.3326.53517,564-0.110.41 
BEP-ABrookfield Renewable Partners LP 5.25%18.4418.0518.146,8600.020.11 
BEPCBrookfield Renewable Corp34.2833.6333.86685,743-0.250.73 
BEPHBrookfield Brp Holdings [Canada]15.8215.6615.739,8660.000.00 
BEPIBrookfield Brp Holdings [Canada] Inc16.4016.2816.3530,551-0.040.24 
BEPJBrookfield Brp Holdings [Canada] 7.250%24.3923.8524.3346,9480.311.29 
BF.ABrown Forman Inc Cl A28.9228.0528.15249,829-0.772.66 
BF.BBrown Forman Inc Cl B28.1727.6027.785,417,973-0.491.73 
BFAMBright Horizons Family Solutions Inc120.8116.5117.2614,935-3.32.77 
BFHBread Financial Hldgs Inc60.6359.0359.59508,347-0.811.34 
BFKBlackrock Muni Income Trust9.6509.5509.620172,557-0.0200.21 
BFL.WButterfly Network Inc WT [Bfly/W]0.08000.06000.060040,719-0.00081.19 
BFLYButterfly Network Inc1.9301.8501.8803,604,028-0.0603.09 
BFSSaul Centers35.4534.5134.6970,381-0.621.76 
BFS-DSaul Ctrs Inc [Bfs/Pd]21.5021.5021.509300.813.92 
BFS-ESaul Centers Inc Prf Perpetual USD Ser E21.5021.0121.241,625-0.361.67 
BFZBlackrock California Muni Trust10.9110.8010.8587,452-0.010.09 
BGBunge Ltd78.5374.8274.852,398,886-3.594.58 
BGBBlackstone Strategic Credit 2027 Term12.3012.2112.2368,225-0.030.24 
BGHBabson Capital Global Short Du15.7515.5815.6867,900-0.070.44 
BGRBlackrock Energy and Resources Trust13.4913.3113.3390,918-0.191.41 
BGSB&G Foods Holdings4.4904.1404.1603,026,691-0.3507.76 
BGSFBgsf Inc7.6507.2207.57093,9920.2303.13 
BGTBlackrock Global12.5412.4612.48359,809-0.161.27 
BGXBlackstone Long-Short Credit Income Fund12.4912.3712.44121,096-0.030.24 
BGYBlackrock International5.8105.7105.760222,620-0.0500.86 
BHBiglari Holdings Inc288.9282.4287.615,210-2.40.82 
BH.ABiglari Holdings Inc Cl A1,4051,3601,3816,304-191.34 
BHCBausch Health Companies Inc7.0806.8506.8701,509,501-0.1902.69 
BHEBenchmark Electronics40.2239.4039.62179,804-0.701.74 
BHKBlackrock Core Trust9.7109.6309.640295,348-0.1201.23 
BHK-0.11000.08810.10991,487,900-0.021616.43 
BHK.PBlackrock Core Bond Trust Com [Bhkrw]0.11000.08810.10991,487,900-0.00292.57 
BHLBBerkshire Hills Bancorp27.1126.2826.29406,838-0.752.77 
BHPBhp Billiton Ltd ADR50.1249.2449.393,495,667-1.132.24 
BHRBraemar Hotels & Resorts Inc2.5502.4702.500284,532-0.0501.96 
BHR-BBraemar Hotels & Resorts Inc [Bhr/Pb]13.1313.0013.122,823-0.080.57 
BHR-DBraemar Hotels & Resorts Inc [Bhr/Pd]19.4019.3619.361,209-1.547.37 
BHVBlackrock Virginia Muni Trust10.4810.1510.2416,701-0.252.40 
BHVNBiohaven Ltd14.5413.7413.791,041,795-0.845.74 
BILLBill Holdings Inc48.5546.9547.492,839,901-0.721.49 
BIOBio-Rad Laboratories252.3245.9247.1261,147-4.51.79 
BIPBrookfield Infrastructure Partners LP34.2232.9433.18572,905-0.892.61 
BIP-ABrookfield Infrastructure Partners L.P.17.4816.9716.999,666-0.462.64 
BIP-BBrookfield Infrastructure Partners L.P.16.4816.3016.3410,305-0.020.11 
BIPCBrookfield Infrastructure Partners LP Cl43.4142.0742.23674,242-0.932.15 
BIPHBrookfield Infrastructure Corp 5.000%16.3616.1516.367,5300.120.74 
BIPIBip Bermuda Holdings I 5.125% Perpetual16.5816.4916.539,495-0.040.24 
BIPJBrookfield Infrastructure Corp 7.250%23.0122.8522.985,199-0.010.04 
BIRKBirkenstock Holding Plc48.9647.7548.822,862,5690.000.00 
BITBlackrock Multi-Sector Income T14.6914.5714.64185,6660.000.00 
BJBj's Wholesale Club Holdings Inc110.5107.7110.51,673,5021.10.96 
BKBank of New York Mellon Corp93.7992.4793.254,305,1390.820.89 
BK-KBank of New York Mellon Corp25.9225.5725.5755,149-0.321.24 
BKDBrookdale Senior Living Inc6.8506.6506.6903,295,354-0.1502.19 
BKEBuckle Inc47.6646.7546.95485,758-0.711.49 
BKHBlack Hills Corp57.0856.1756.44528,032-0.470.83 
BKK.WBakkt Hldgs Inc WT0.23700.21000.220020,157-0.01616.82 
BKKTBakkt Hldgs Inc19.0016.2916.98673,073-1.136.24 
BKNBlackrock Investment Quality Municipal11.0610.9310.9728,977-0.020.16 
BKS.WBlacksky Technology Inc WT [Bksy.W]]0.32000.28510.285140,732-0.01494.97 
BKSYBlacksky Technology Inc21.7520.5021.661,629,4370.180.84 
BKTBlackrock Income Trust Inc11.6811.6111.6669,568-0.030.26 
BKUBankUnited Inc38.2337.2037.26559,465-0.782.05 
BKVBkv Corp22.8522.1322.38338,989-0.371.63 
BLCOBausch & Lomb Corp13.9713.7313.811,398,964-0.070.50 
BLDTopbuild Corp348.9339.1343.7476,270-3.91.13 
BLDRBuilders Firstsource127.6123.8124.92,270,413-2.41.86 
BLEBlackrock Muni Income Trust II10.0509.9309.96099,829-0.1000.99 
BLKBlackrock Inc1,0871,0701,076542,533-60.57 
BLNDBlend Labs Inc Cl A3.5103.4103.4601,503,883-0.0701.98 
BLWBlackrock Ltd Duration Income Trust14.2514.1514.1661,558-0.060.42 
BLXBanco Latinoamericano DE Comercio41.1640.5040.71109,328-0.120.29 
BMABanco Macro S.A. ADR69.3365.7666.38257,321-3.625.17 
BMEBlackrock Health Sciences Trust36.6136.1636.2635,954-0.401.09 
BMEZBlackrock Health Sciences Trust II14.4314.2214.24253,535-0.221.52 
BMIBadger Meter243.2237.4239.5287,998-3.11.28 
BML-GBank of America Corp [Bml/Pg]20.9020.8720.871,147-0.070.32 
BML-HBank of America Corp [Bml/Ph]20.3320.1920.2122,321-0.080.39 
BML-JBank of America Corp [Bml/Pj]22.0221.8921.983,1340.030.14 
BML-LBank of America Corp [Bml/Pl]20.5620.3820.4834,815-0.090.44 
BMNBlackrock 2037 Municipal Target Term25.0024.7724.793,1150.050.20 
BMOBank of Montreal113.2111.6111.9650,132-1.31.12 
BMYBristol-Myers Squibb Company46.9246.3346.4910,667,982-0.430.92 
BNBrookfield Corp64.5562.7462.942,079,503-1.362.12 
BNEDBarnes & Noble Education Inc C11.4210.9911.32409,047-0.040.35 
BNHBrookfield Finance Inc 4.625%15.7915.3915.5523,5620.050.32 
BNJBrookfield Finance Inc 4.50%15.3215.2015.2714,220-0.010.07 
BNLBroadstone Net Lease Inc Cl A16.3715.9816.051,172,389-0.291.77 
BNSBank of Nova Scotia55.2954.6554.842,566,682-0.510.92 
BNTBrookfield Wealth Solutions Ltd64.4662.7862.9911,604-1.191.85 
BNYBlackrock New York Muni Trust Inc9.7209.6209.64048,748-0.0300.31 
BOCBoston Omaha Corp Cl A14.4814.1014.11152,651-0.342.35 
BODIThe Beachbody Company Inc4.2003.7503.90014,288-0.3207.58 
BOEBlackrock Global11.5111.3811.4484,667-0.070.61 
BOHBank of Hawaii Corp71.3869.5869.76322,323-1.371.93 
BOH-ABank of Hawaii16.5116.4916.505,825-0.010.07 
BOH-BBank of Hawaii Corp26.6326.1626.4411,7270.160.61 
BONDPimco Active Bond TR ETF91.3491.1191.23309,406-0.220.24 
BOOTBoot Barn Holdings Inc166.4162.2162.6692,212-2.31.42 
BORRBorr Drilling Ltd2.1702.0302.0904,265,652-0.0200.95 
BOWBowhead Specialty Holdings Inc35.7734.6734.82136,842-0.962.68 
BOXBox Inc33.6033.0433.161,818,639-0.100.30 
BPBP Plc ADR30.5529.9930.256,646,800-0.682.20 
BPTBP Prudhoe Bay Royalty Trust0.52950.49010.502098,442-0.01202.33 
BRBroadridge Financial Solutions Llc242.4239.1240.6384,579-1.60.65 
BRBRBellring Brands Inc Cl A58.7457.2157.282,026,142-0.300.52 
BRCBrady Corp69.9668.3968.82148,072-0.861.23 
BRCCBrc Inc Cl A1.6001.5401.580655,630-0.0100.63 
BRDGBridge Investment Group Holdings Inc Cl10.1709.8909.970852,878-0.2402.35 
BRFSBrf-Brasil Foods S.A. ADR3.8603.6303.83013,047,5000.2707.58 
BRK.ABerkshire Hathaway Cl A728,894715,099716,415636-11,0401.52 
BRK.BBerkshire Hathaway Cl B486.1476.8478.04,596,255-7.01.44 
BROBrown & Brown108.7107.3107.83,467,929-0.90.82 
BROSDutch Bros Inc Cl A66.5164.9066.472,957,149-0.751.12 
BRSL17.3416.8817.113,640,758-0.040.23 
BRSPBrightspire Capital Inc5.2605.1005.120573,482-0.1502.85 
BRTBRT Realty Trust16.0715.7215.7825,114-0.412.53 
BRWSaba Capital Income & Opportunities Fund8.1708.1008.150177,8340.0300.37 
BRXBrixmor Property Group Inc26.2525.7725.843,491,514-0.170.65 
BSACBanco Santander Chile ADR25.0624.5124.63456,393-0.501.99 
BSBRBanco Santander Brasil S.A. ADR5.4105.3005.320553,856-0.1502.74 
BSLBlackstone Senior Floating Rate 202714.3014.1814.2750,162-0.020.10 
BSMBlack Stone Minerals LP13.3813.0613.20514,5200.030.23 
BSTBlackrock Science and Technolo38.3037.9138.01111,662-0.380.99 
BSTZBlackrock Science and Technology Trust20.5220.2520.33203,000-0.251.21 
BSXBoston Scientific Corp104.7103.3103.85,690,244-0.50.47 
BTABlackrock Long-Term Muni Advantage Trust9.2609.1809.21031,029-0.0500.54 
BTCMBit Mining Ltd2.6002.2702.440244,9920.1406.09 
BTEBaytex Energy Corp1.8801.7701.81036,081,848-0.0201.09 
BTIBritish American Tobacco Industries ADR48.8348.4048.664,958,3950.280.58 
BTOJohn Hancock Bank and Thrift Fund36.7636.0736.1630,313-0.471.28 
BTTBlackrock Municipal Target Term21.9221.8321.8475,675-0.080.36 
BTUPeabody Energy Corp14.6714.1214.504,542,2270.000.00 
BTXBlackrock Technology and Private Equity7.3607.2907.3401,059,564-0.0200.27 
BTZBlackrock Preferred10.9510.8810.92192,199-0.060.55 
BUDAnheuser-Busch Inbev S.A. ADR69.1468.4468.572,291,664-0.340.49 
BUIBlackrock Utility and Infrastr25.9625.7625.9263,1840.030.12 
BURBurford Capital Ltd14.1113.6514.102,531,3030.000.00 
BURLBurlington Stores Inc251.3246.6250.4964,2673.01.21 
BUXXStrive Enhanced Income Short Maturity20.3320.3120.31129,229-0.010.05 
BVBrightview Holdings Inc15.7515.3015.391,499,034-0.311.97 
BVNCompania Mina Buenaventura S.A. ADR16.7516.2916.61548,644-0.090.54 
BWBabcock & Wilcox Enterprises1.05000.99000.9900941,615-0.03953.83 
BW-ABabcock & Wilcox Enterprises Inc10.5310.0110.2015,917-0.232.21 
BWABorgwarner Inc35.5334.7034.841,374,370-0.481.36 
BWGLegg Mason Bw Global Income8.4608.3108.38083,178-0.0500.59 
BWLPBw Lpg Ltd12.7112.3912.57398,4860.070.56 
BWMXBetterware DE Mexico Sapi DE Cv8.8108.4508.60065,203-0.0600.69 
BWNBBabcock & Wilcox Enterprises Inc 6.50%16.2316.0016.185,7200.171.06 
BWSNBabcock & Wilcox Enterprises Inc20.1019.7819.9926,5820.010.05 
BWXTBwx Technologies Inc144.6141.8143.8820,9600.90.62 
BXBlackstone Inc155.4151.4153.04,107,889-2.11.38 
BXCBluelinx Holdings Inc83.3780.4280.5568,427-3.584.26 
BXMTBlackstone Mortgage Trust Inc Cl A19.7619.4219.44817,683-0.391.97 
BXMXNuveen Equity Premium14.0113.8413.87118,161-0.141.00 
BXPBxp Inc68.5866.9867.331,560,196-1.502.18 
BXSLBlackstone Secured Lending Fund31.2430.7230.94810,574-0.260.83 
BYByline Bancorp Inc28.5627.9428.11162,554-0.270.95 
BYDBoyd Gaming Corp81.9380.4280.83784,055-0.740.91 
BYMBlackrock Muni Income Quality Trust10.5510.4810.4839,840-0.070.66 
BYONBeyond Inc7.8607.4307.4502,580,528-0.0801.06 
BZHBeazer Homes USA23.6022.9623.17227,259-0.411.74 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
10.3.165.123
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX24,0741400.58
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI23,888-1820.76
--%>