Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
BBarnes Group65.7764.3464.62105,100-0.991.51 
BABoeing Company326.2312.5323.117,798,2005.31.66 
BABAAlibaba Group Holding219.8211.3213.818,143,800-5.42.46 
BACBank of America Corp34.1433.2733.5447,797,200-0.581.70 
BAC-ABank of America Corp [Bac/Pa]26.4826.3726.4061,300-0.060.21 
BAC-BBank of America Corp [Bac/Pb]27.8727.8027.8774,7000.040.14 
BAC-CBank of America Corp [Bac/Pc]26.1426.1126.1373,2000.000.00 
BAC-EBank of America Corp [Bac/Pe]24.9724.8924.9416,9000.000.00 
BAC-KBank of America Corp [Bac/Pk]27.4627.3527.4243,2000.020.06 
BAC-LBank of America Corp [Bac/Pl]1,5391,5111,5398,400191.25 
BAC-MBank of America Corp [Bac/Pm]26.5626.4526.50459,000-0.030.11 
BAC-NBank of America Corp Prf Perpetual USD25.8925.7525.83837,600-0.040.15 
BAC-YBank of America Corp [Bac/Py]25.0024.9925.0034,1000.010.04 
BAFBlackrock Income Inv Quality Trust14.6014.5514.5613,0000.040.25 
BAHBooz Allen Hamilton Holding Corp78.9077.7877.96602,500-0.420.54 
BAKBraskem S.A.18.2017.8317.91340,100-0.643.45 
BAMBrookfield Asset Management Inc63.0962.2562.371,184,100-0.210.34 
BAN-DBanc of California Inc [Banc/Pd]25.7225.6625.665,300-0.030.12 
BAN-EBanc of California Inc [Banc/Pe]26.6226.6026.601,400-0.040.14 
BANCFirst Pactrust Bancorp17.0316.1116.69677,900-0.915.17 
BAPCredicorp Ltd219.8216.3217.5147,500-1.80.80 
BAXBaxter International Inc91.4790.5190.781,610,700-0.320.35 
BBBlackberry Ltd6.7606.5506.5903,275,300-0.0701.05 
BBARBbva Banco Frances S.A.4.9804.5704.6001,363,100-0.2605.35 
BBDBanco Bradesco S.A.8.2458.0608.16014,244,100-0.1201.45 
BBDCBarings Bdc Inc10.4710.3710.3942,600-0.040.38 
BBDOBanco Bradesco S.A.7.9107.8307.830900-0.0750.95 
BBFBlackrock Muni Income Trust14.0313.9614.0017,4000.070.47 
BBKBlackrock Muni Trust15.8715.8115.8112,6000.000.00 
BBLBhp Billiton Plc46.8446.1446.271,241,100-0.952.01 
BBNBalckrock Build America Trust24.8524.6024.80170,5000.220.90 
BBUBrookfield Business Partners LP43.4942.9043.1220,800-0.160.37 
BBVABanco Bilbao Viscaya Argentaria S.A.5.1505.0205.0307,893,600-0.1302.52 
BBWBuild-A-Bear Workshop5.5504.7504.840352,400-0.4708.85 
BBXBbx Capital Corp4.1204.0354.080101,500-0.0300.73 
BBYBest Buy Company90.2788.7789.441,209,600-0.380.42 
BCBrunswick Corp63.3661.8462.44710,400-0.370.59 
BC-ABrunswick Corp [Bc/Pa]27.3527.1327.2187,7000.080.29 
BC-BBrunswick Corp [Bc/Pb]27.3527.2827.302,900-0.070.27 
BC-CBrunswick Corp [Bc/Pc]27.7227.2427.6111,600-0.090.33 
BCCBoise Cascade L.L.C.38.3736.9337.29271,700-0.952.48 
BCEBCE Inc47.9147.3947.51551,400-0.130.27 
BCEIBonanza Creek Energy Inc17.7216.8317.02245,300-0.744.17 
BCHBanco DE Chile20.7620.1920.2285,900-0.200.98 
BCOBrink's Company91.2089.5690.10437,400-0.480.53 
BCRHBlue Capital Reinsurance6.9656.9156.9407,7000.0100.14 
BCSBarclays Plc9.1708.9609.0003,990,800-0.0200.22 
BCSFBain Capital Specialty Finance Inc20.0019.7119.80183,500-0.090.45 
BCXBlackrock Resources8.0157.8607.940304,700-0.0600.75 
BDCBelden Inc50.6649.3950.38320,5000.150.30 
BDJBlackrock Enhanced Dividend Achievers9.7509.5209.560971,300-0.1201.24 
BDNBrandywine Realty Trust16.1015.9516.101,995,2000.120.75 
BDXBecton Dickinson and Company280.6277.6278.31,237,000-0.50.17 
BDXABecton Dickinson & Company66.6366.1066.24426,500-0.070.11 
BEBloom Energy Corp Cl A9.7008.9509.0702,166,700-0.0900.98 
BEDUBright Scholar Education Holdings Ltd9.2508.7909.14078,0000.1501.67 
BENFranklin Resources25.7425.0725.262,299,000-0.421.64 
BEPBrookfield Renewable46.7746.3846.54186,8000.050.11 
BERYBerry Global Group47.4345.6646.041,074,600-1.222.58 
BESTBest Inc6.3706.0506.0801,379,000-0.2503.95 
BF.ABrown Forman Inc Cl A67.8467.0267.1713,600-0.420.62 
BF.BBrown Forman Inc Cl B72.8571.3671.79529,400-0.110.15 
BFAMBright Horizons Family Solutions Inc165.2162.4162.9141,100-1.20.70 
BFKBlackrock Muni Income Trust14.5014.4314.46107,300-0.010.07 
BFOBlackrock Florida Muni 2020 Trust14.4514.4114.4426,6000.030.21 
BFSSaul Centers57.1655.9856.2953,600-0.661.16 
BFS-DSaul Ctrs Inc [Bfs/Pd]26.0525.9525.95300-0.030.12 
BFS-ESaul Centers Inc Prf Perpetual USD Ser E26.4026.4026.406000.000.00 
BFYBlackrock New York Muni Trust II14.8214.7214.798,1000.050.32 
BFZBlackrock California Muni Trust14.0714.0314.0734,3000.050.36 
BGBunge Ltd55.5754.1254.32802,000-1.282.30 
BGBBlackstone / Gso Strategic Cre14.7314.6814.71102,1000.020.14 
BGGBriggs & Stratton Corp5.5255.1505.2401,337,100-0.2504.55 
BGHBabson Capital Global Short Du18.0117.8317.8997,300-0.110.61 
BGIOBlackrock 2022 Global Income Opportunity9.8679.8009.85012,3000.0100.10 
BGRBlackrock Energy and Resources Trust11.9511.7811.92208,3000.040.34 
BGSB&G Foods Holdings16.4116.2016.35701,2000.010.06 
BGSFBg Staffing21.3820.6221.2559,6000.351.67 
BGTBlackrock Global13.3013.1813.21102,300-0.030.23 
BGXBlackstone Gso Long Short Credit Fund16.0915.9816.0046,400-0.030.19 
BGYBlackrock International5.9105.8505.880355,2000.0000.00 
BHBiglari Holdings Inc116.5114.0116.012,5000.50.44 
BH.ABiglari Holdings Inc Cl A649.0620.8640.070019.03.06 
BHCBausch Health Companies Inc29.3128.1328.404,813,100-0.792.71 
BHEBenchmark Electronics37.2936.8237.02239,500-0.170.46 
BHKBlackrock Core Trust15.0514.9615.00127,9000.020.13 
BHLBBerkshire Hills Bancorp31.4930.2730.62170,600-0.762.42 
BHPBhp Billiton Ltd55.3354.2754.442,448,100-1.202.16 
BHRBraemar Hotels & Resorts Inc8.6108.1708.190260,600-0.4605.32 
BHR-BBraemar Hotels & Resorts Inc [Bhr/Pb]18.8918.5418.542,300-0.331.76 
BHR-DBraemar Hotels & Resorts Inc [Bhr/Pd]26.8426.4626.803,100-0.160.60 
BHVBlackrock Virginia Muni Trust16.4616.4116.453,000-0.010.05 
BHVNBiohaven Pharmaceutical Holding Company56.6753.3954.50731,700-1.472.63 
BIFBoulder Growth & Income Fund Inc11.9011.7211.73215,600-0.090.76 
BIGBig Lots28.0726.6627.861,703,2001.114.15 
BILLBill.com Holdings Inc47.6946.1847.23431,4000.962.07 
BIOBio-Rad Laboratories376.1368.3370.086,600-5.41.43 
BIO.BBio Rad Labs Cl B375.4375.4375.41000.00.00 
BIPBrookfield Infrastructure Partners LP54.6354.2354.33151,800-0.020.04 
BITBlackrock Multi-Sector Income T16.5316.2816.30303,700-0.181.09 
BITABitauto Holdings Ltd15.0014.6914.72394,900-0.221.47 
BJBj's Wholesale Club Holdings Inc22.1521.3021.511,250,400-0.612.76 
BKBank of New York Mellon Corp46.7045.5445.956,416,400-1.072.28 
BK-CBank of New York Mellon Corp [Bk/Pc]26.1125.9126.1130,9000.030.12 
BKDBrookdale Senior Living Inc7.1906.9206.9201,198,100-0.2403.35 
BKEBuckle Inc25.7825.2025.47406,000-0.080.31 
BKHBlack Hills Corp83.0982.0782.47223,500-0.120.15 
BKIBlack Knight Inc66.3165.4065.91830,3000.070.11 
BKKBlackrock Muni 2020 Trust14.9014.8714.8750,200-0.010.07 
BKNBlackrock Investment Quality Municipal15.9015.8115.8527,4000.020.13 
BKRBaker Hughes A Ge Co. Cl A23.0522.5522.865,023,500-0.100.44 
BKTBlackrock Income Trust Inc6.0906.0806.090200,9000.0000.00 
BKUBankUnited Inc34.9933.8534.02847,900-1.042.97 
BLDTopbuild Corp120.0112.9113.7301,200-3.83.21 
BLEBlackrock Muni Income Trust II16.1215.7916.0874,8000.241.52 
BLKBlackrock547.4532.8536.8751,100-5.10.94 
BLLBall Corp72.7471.2471.932,035,6000.060.08 
BLWBlackrock Ltd Duration Income Trust16.7116.6216.67123,2000.010.06 
BLXBanco Latinoamericano DE Comercio22.1621.6521.7041,300-0.462.08 
BMABanco Macro S.A.31.9730.0030.29329,700-1.404.42 
BMEBlackrock Health Sciences Trust43.1742.2342.2948,500-0.781.81 
BMIBadger Meter63.1861.7962.38278,300-0.430.68 
BML-GBank of America Corp [Bml/Pg]22.4222.1522.3512,5000.160.73 
BML-HBank of America Corp [Bml/Ph]21.9221.7721.906,3000.050.22 
BML-JBank of America Corp [Bml/Pj]24.2924.1924.1922,300-0.010.04 
BML-LBank of America Corp [Bml/Pl]24.3424.2224.3331,5000.070.30 
BMOBank of Montreal79.6278.9179.13478,900-0.230.29 
BMYBristol-Myers Squibb Company66.7463.6164.1622,453,000-2.714.05 
BMY.PBristol-Myers Squibb Co. Rights3.6203.5203.5402,018,900-0.0300.84 
BNEDBarnes & Noble Education Inc C3.8603.6503.690315,400-0.1604.16 
BNSBank of Nova Scotia56.0955.5655.79637,800-0.140.25 
BNYBlackrock New York Muni Trust Inc14.4514.3914.4411,400-0.010.07 
BOEBlackrock Global11.2411.0711.10207,100-0.080.72 
BOHBank of Hawaii Corp92.9191.0391.93240,100-0.991.07 
BOOTBoot Barn Holdings Inc43.9042.2042.381,154,800-1.493.40 
BORRBorr Drilling Ltd7.2106.9006.90016,900-0.2002.82 
BOXBox Inc16.5216.0116.211,169,800-0.120.73 
BPBP Plc38.2038.0038.136,441,100-0.070.18 
BPMPBP Midstream Partners LP15.6515.2515.29300,900-0.241.55 
BPTBP Prudhoe Bay Royalty Trust7.2506.9917.200218,600-0.0200.28 
BQHBlackrock New York Muni Trust15.9115.5715.872,1000.462.99 
BRBroadridge Financial Solutions Llc132.4130.2131.0369,800-0.20.18 
BRBRBellring Brands Inc Cl A23.5322.4222.69306,600-0.713.03 
BRCBrady Corp57.6356.4356.69134,700-0.781.36 
BRFSBrf-Brasil Foods S.A.8.2707.9908.0202,454,300-0.2703.26 
BRK.ABerkshire Hathaway Cl A343,520339,139340,199200-4,2151.22 
BRK.BBerkshire Hathaway Cl B229.4226.0226.94,024,000-2.51.10 
BRMKBroadmark Realty Capital Inc12.7412.6512.71683,3000.030.24 
BROBrown & Brown42.0341.6241.831,179,3000.040.10 
BRP.UB Riley Principal Merger Corp [Brpm.U]10.8910.8910.891,300-0.050.45 
BRP.WB Riley Principal Merger Corp WT1.2301.1401.2002,800-0.0100.83 
BRPMB. Riley Principal Merger Corp10.3510.2010.23849,000-0.010.07 
BRTBRT Realty Trust17.9417.8017.83211,000-0.040.22 
BRXBrixmor Property Group Inc21.1620.8921.052,447,9000.000.00 
BSABrightsphere Investment Group Plc25.1625.0825.095,100-0.030.12 
BSACBanco Santander Chile ADR21.9821.3121.55469,100-0.311.42 
BSBRBanco Santander Brasil S.A.10.6510.4510.501,238,800-0.131.22 
BSDBlackrock Strategic Muni Trust Inc14.3514.2914.3221,4000.050.34 
BSEBlackrock New York Muni Income Trust13.9913.9313.963,4000.070.50 
BSIGBrightsphere Investment Group Plc9.7359.3909.500291,400-0.2102.16 
BSLBlackstone Gso Senior Floating Rate16.3616.2716.2889,6000.000.00 
BSMBlack Stone Minerals LP11.4711.0811.11446,700-0.353.05 
BSMXGrupo Financiero Santander Mexico7.3907.2207.3801,559,0000.0500.68 
BSTBlackrock Science and Technolo35.2634.6134.6896,000-0.270.77 
BSTZBlackrock Science and Technology Trust21.6021.1721.32155,300-0.120.56 
BSXBoston Scientific Corp43.7043.0443.214,022,200-0.360.83 
BTABlackrock Long-Term Muni Advantage Trust13.0012.9112.9227,3000.010.08 
BTEBaytex Energy Corp1.2301.1401.1702,267,600-0.0604.88 
BTIBritish American Tobacco Industries44.7044.4344.55932,500-0.010.02 
BTOJohn Hancock Bank and Thrift Fund35.3234.5034.6838,300-0.521.48 
BTTBlackrock Municipal Target Term24.6124.4824.6072,4000.140.57 
BTUPeabody Energy Corp7.6407.2757.4702,004,300-0.1501.97 
BTZBlackrock Preferred14.4014.2414.35379,8000.030.21 
BUDAnheuser-Busch Inbev S.A.78.4777.2677.741,026,400-0.520.66 
BUIBlackrock Utility and Infrastr22.9022.6722.9036,2000.241.06 
BURLBurlington Stores Inc226.0220.4220.7456,700-4.41.96 
BVBrightview Holdings Inc16.4916.1516.25107,700-0.160.98 
BVNCompania Mina Buenaventura S.A.13.2512.9213.231,245,1000.040.30 
BWBabcock & Wilcox Enterprises4.5804.3704.510162,3000.0100.22 
BWABorgwarner Inc40.6439.1339.24853,300-1.323.25 
BWGLegg Mason Bw Global Income13.0412.9312.99111,7000.120.93 
BWXTBwx Technologies Inc66.6065.3965.90253,800-0.400.60 
BXThe Blackstone Group LP64.1861.6762.217,476,500-1.522.39 
BXCBluelinx Holdings Inc13.6613.2413.4368,800-0.141.03 
BXGBluegreen Vacations Corp9.4509.3509.38022,9000.0300.32 
BXMTBlackstone Mortgage Trust Inc Cl A37.9537.5437.72803,800-0.180.47 
BXMXNuveen Equity Premium13.7713.6513.66174,300-0.030.22 
BXPBoston Properties142.2141.2142.0449,600-0.10.09 
BXP-BBoston Properties Inc [Bxp/Pb]25.7925.6925.703,800-0.080.31 
BXSBancorpsouth Inc30.6429.7229.98435,500-0.782.54 
BXS-ABancorpsouth Bank 5.50% Prf Perpetual26.1126.0026.0521,2000.000.02 
BYByline Bancorp Inc20.6419.8820.25198,800-0.321.56 
BYDBoyd Gaming Corp29.6428.9629.511,445,8000.311.06 
BYMBlackrock Muni Income Quality Trust14.4714.4014.4530,8000.040.28 
BZHBeazer Homes USA17.1016.0016.12528,300-0.311.89 
BZMBlackrock Maryland Muni Trust16.6716.6716.671000.140.86 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.227.2.246
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP9,315-880.93
DJI28,990-1700.58
SP5003,295-300.90
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,57280.54
BDI1,200494.26
HSI30,063-2530.83