List of Symbols for New York Stock Exchange [NYSE] Starting with B

Exchange:

List of Symbols for New York Stock Exchange [NYSE]

Code	Name	High	Low	Close	Volume	Change
B	Barnes Group	61.37	59.40	60.82	272,100	0.53	0.88
BA	Boeing Company	418.1	411.4	418.0	4,017,300	8.2	1.99
BABA	Alibaba Group Holding	168.8	165.4	166.2	12,099,500	-2.2	1.32
BAC	Bank of America Corp	29.31	28.67	29.11	65,866,900	0.72	2.54
BAC-A	Bank of America Corp Pfd A	26.19	26.09	26.15	47,000	0.00	0.00
BAC-B	Bank of America Corp. Dep Shs Repstg	26.19	26.10	26.19	78,600	0.05	0.19
BAC-C	Bank of America Corp Pfd C	26.27	26.02	26.10	150,300	-0.16	0.61
BAC-E	Bank of America Corp Dep R	21.71	21.15	21.36	21,800	-0.03	0.14
BAC-K	Bank of America Corp Dep Shs Repstg	25.69	25.58	25.61	69,400	0.02	0.08
BAC-L	Bank of America Corp Pfd L	1,304	1,300	1,304	1,700	2	0.12
BAC-W	Bank of America Corp Pfd W	25.57	25.45	25.52	80,400	0.03	0.12
BAC-Y	Bank of America Corp Pfd Y	25.89	25.77	25.85	89,400	-0.05	0.17
BAF	Blackrock Income Inv Quality Trust	13.31	13.24	13.29	18,000	0.07	0.53
BAH	Booz Allen Hamilton Holding Corp	54.07	53.54	53.80	1,095,000	0.54	1.01
BAK	Braskem S.A.	30.10	29.65	29.99	162,400	0.28	0.94
BAM	Brookfield Asset Management Inc	43.99	43.03	43.93	1,616,900	0.94	2.19
BAN-D	Bank of California Inc Pref Share Series	25.80	25.74	25.79	1,700	0.02	0.06
BAN-E	Banc of California Inc	25.40	25.31	25.36	10,400	0.04	0.14
BANC	First Pactrust Bancorp	15.74	15.30	15.69	237,400	0.48	3.16
BAP	Credicorp Ltd	239.4	236.4	239.1	155,400	2.7	1.16
BAS	Basic Energy Services	5.230	5.010	5.070	139,400	0.040	0.80
BAX	Baxter International Inc	73.52	72.91	73.43	2,372,300	0.99	1.37
BB	Blackberry Ltd	8.720	8.520	8.700	2,451,900	0.210	2.47
BBD	Banco Bradesco S.A.	12.43	12.21	12.39	11,071,800	0.07	0.57
BBDC	Barings Bdc Inc	9.750	9.640	9.670	117,400	0.000	0.00
BBDO	Banco Bradesco S.A.	11.04	10.90	10.94	27,900	-0.01	0.09
BBF	Blackrock Muni Income Trust	12.92	12.89	12.90	32,400	-0.04	0.31
BBK	Blackrock Muni Trust	14.20	14.13	14.19	20,200	0.03	0.21
BBL	Bhp Billiton Plc	46.52	45.97	46.46	1,389,600	0.82	1.80
BBN	Balckrock Build America Trust	22.30	22.04	22.06	150,900	-0.07	0.32
BBT	BB&T Corp	50.85	50.15	50.70	8,069,200	0.96	1.93
BBT-D	BB&T Corp	25.20	25.04	25.17	42,300	0.03	0.12
BBT-E	BB&T Corp	25.00	24.80	24.99	63,300	0.08	0.32
BBT-F	BB&T Corp	24.42	24.22	24.39	19,200	0.21	0.87
BBT-G	BB&T Corporation Ser G	24.50	24.23	24.38	21,500	0.25	1.04
BBT-H	BB&T Corp	25.26	24.97	25.22	45,500	0.15	0.60
BBU	Brookfield Business Partners LP	36.80	35.75	35.79	9,300	0.23	0.65
BBVA	Banco Bilbao Viscaya Argentaria S.A.	5.900	5.800	5.890	3,264,100	0.170	2.97
BBW	Build-A-Bear Workshop	5.090	4.980	5.030	65,700	0.050	1.00
BBX	Bbx Capital Corp	6.260	6.190	6.230	205,900	0.050	0.81
BBY	Best Buy CO	60.43	59.63	60.18	1,951,600	0.61	1.02
BC	Brunswick Corp	51.65	49.80	51.43	1,539,400	1.40	2.80
BC-A	Brunswick Corp 6.500% Sr Notes Due 2048	25.75	25.51	25.62	12,900	-0.13	0.50
BC-B	Brunswick Corporation 6.625% Senior	26.20	25.80	26.20	9,000	0.40	1.55
BCC	Boise Cascade L.L.C.	29.45	28.80	29.17	256,400	0.41	1.43
BCE	BCE Inc	43.40	43.03	43.32	784,000	0.30	0.70
BCEI	Bonanza Creek Energy Inc	24.75	23.84	24.47	178,600	0.67	2.82
BCH	Banco DE Chile	31.76	31.42	31.42	23,100	-0.16	0.51
BCO	Brink's Company	78.39	76.82	78.31	377,800	1.27	1.65
BCRH	Blue Capital Reinsurance Holdi	7.490	7.340	7.340	4,900	-0.140	1.87
BCS	Barclays Plc	8.220	8.120	8.190	1,670,200	0.140	1.74
BCSF	Bain Capital Specialty Finance Inc.	20.45	19.87	19.89	233,200	-0.13	0.65
BCX	Blackrock Resources	7.960	7.890	7.960	183,100	0.100	1.27
BDC	Belden Inc	57.46	56.05	56.64	531,500	0.70	1.25
BDC-B	Belden Inc	77.43	76.78	77.01	1,200	0.75	0.98
BDJ	Blackrock Enhanced Dividend Achievers	8.620	8.540	8.600	324,300	0.070	0.82
BDN	Brandywine Realty Trust	16.02	15.83	15.97	734,200	0.16	1.01
BDX	Becton Dickinson and Company	248.4	245.0	248.3	1,477,500	3.8	1.57
BDXA	Becton Dickinson & CO	61.79	61.18	61.79	108,900	0.88	1.44
BE	Bloom Energy Corporation Class A	11.69	10.93	11.31	1,510,400	-0.38	3.25
BEDU	Bright Scholar Education Holdings Ltd	10.57	10.23	10.36	121,800	-0.01	0.10
BEL	Belmond Ltd	24.93	24.86	24.89	1,100,600	-0.04	0.16
BEN	Franklin Resources	32.49	31.84	32.45	2,665,800	0.78	2.46
BEP	Brookfield Renewable	29.60	29.17	29.48	186,500	0.27	0.92
BERY	Berry Global Group	52.00	51.25	51.55	1,203,900	-0.01	0.02
BF.A	Brown Forman Inc Cl A	49.32	48.60	49.32	10,400	0.63	1.29
BF.B	Brown Forman Inc Cl B	48.93	48.24	48.93	1,511,200	0.81	1.68
BFAM	Bright Horizons Family Solutions Inc	121.8	119.7	121.1	208,100	1.5	1.23
BFK	Blackrock Muni Income Trust	13.00	12.93	13.00	116,200	0.04	0.31
BFO	Blackrock Florida Muni 2020 Trust	14.24	14.20	14.22	15,000	0.02	0.14
BFR	Bbva Banco Frances S.A.	13.32	12.61	12.67	408,900	-0.52	3.94
BFS	Saul Centers	58.19	57.18	57.32	37,800	0.47	0.83
BFS-C	Saul Centers Inc	26.00	26.00	26.00	200	0.00	0.00
BFS-D	Saul Centers Inc Dep Shs Repstg 1/100Th	23.62	23.19	23.50	3,700	0.45	1.95
BFY	Blackrock New York Muni Trust II	13.04	13.03	13.03	19,900	-0.03	0.23
BFZ	Blackrock California Muni Trust	12.55	12.50	12.55	39,000	0.02	0.16
BG	Bunge Ltd	53.21	52.26	52.31	1,135,600	-0.60	1.13
BGB	Blackstone / Gso Strategic Cre	14.61	14.45	14.58	166,900	0.13	0.90
BGG	Briggs & Stratton Corp	13.30	13.00	13.22	304,600	0.16	1.23
BGH	Babson Capital Global Short Du	17.77	17.56	17.75	67,000	0.21	1.17
BGIO	Blackrock 2022 Global Income Opportunity	8.880	8.800	8.870	45,600	0.080	0.91
BGR	Blackrock Energy and Resources Trust	12.06	11.99	12.02	119,500	0.07	0.59
BGS	B&G Foods Holdings	26.41	25.97	26.21	512,200	0.20	0.77
BGT	Blackrock Global	12.19	12.12	12.15	196,900	0.03	0.25
BGX	Blackstone Gso Long Short Credit Fund	15.33	15.25	15.29	41,100	0.07	0.46
BGY	Blackrock International	5.495	5.430	5.490	184,700	0.070	1.29
BH	Biglari Holdings Inc	134.8	132.8	133.6	6,100	0.4	0.31
BH.A	Biglari Holdings Inc. Class A	690.0	673.6	673.6	100	6.1	0.91
BHC	Bausch Health Companies Inc	26.00	25.24	25.45	3,743,700	-0.05	0.20
BHE	Benchmark Electronics	28.23	27.87	28.05	285,600	0.18	0.65
BHGE	Baker Hughes A Ge Co. Cl. A	26.03	25.68	25.83	4,119,200	0.19	0.74
BHK	Blackrock Core Trust	12.95	12.89	12.94	147,800	0.04	0.31
BHLB	Berkshire Hills Bancorp	30.16	28.90	30.15	518,300	1.37	4.76
BHP	Bhp Billiton Ltd	52.79	52.17	52.76	1,790,900	0.79	1.52
BHR	Braemar Hotels & Resorts Inc	12.00	11.62	11.89	203,200	0.16	1.36
BHR-B	Braemar Hotels & Resorts Inc. Pfd B	19.20	19.10	19.20	2,300	0.00	0.00
BHR-D	Braemar Hotels & Resorts Inc Pfd Ser D	24.35	24.22	24.30	19,700	0.03	0.12
BHV	Blackrock Virginia Muni Trust	15.73	15.58	15.58	400	-0.08	0.51
BHVN	Biohaven Pharmaceutical Holding Company	45.46	43.22	45.38	484,200	1.48	3.37
BID	Sotheby's Holdings	41.01	40.36	40.89	247,500	0.52	1.29
BIF	Boulder Growth & Income Fund Inc	10.81	10.73	10.80	155,600	0.13	1.22
BIG	Big Lots	32.66	32.11	32.27	774,600	0.11	0.34
BIO	Bio-Rad Laboratories	270.5	262.4	270.3	268,800	8.9	3.41
BIO.B	Bio Rad Labs Cl B	258.6	258.6	258.6	100	0.0	0.00
BIP	Brookfield Infrastructure Partners LP	40.60	39.97	40.35	260,600	0.19	0.47
BIT	Blackrock Multi-Sector Income T	16.53	16.32	16.40	217,200	-0.05	0.30
BITA	Bitauto Holdings Ltd	17.95	17.50	17.68	449,100	-0.13	0.73
BJ	Bj's Wholesale Club Holdings Inc	26.18	25.67	25.86	1,118,900	0.01	0.04
BK	Bank of New York Mellon Corp	52.99	52.08	52.99	4,363,500	1.22	2.36
BK-C	The Bank of New York Mellon CO	24.69	24.37	24.56	36,100	0.21	0.86
BKD	Brookdale Senior Living Inc	7.040	6.805	7.040	2,896,700	0.110	1.59
BKE	Buckle Inc	17.75	17.23	17.66	317,200	0.39	2.26
BKH	Black Hills Corp	70.47	69.57	69.64	438,000	0.11	0.16
BKI	Black Knight Inc	52.62	51.84	52.38	618,300	0.26	0.50
BKK	Blackrock Muni 2020 Trust	14.95	14.85	14.87	114,000	-0.04	0.27
BKN	Blackrock Investment Quality Municipal	13.98	13.83	13.83	14,400	-0.10	0.72
BKS	Barnes & Noble	6.440	6.110	6.330	1,368,800	0.220	3.60
BKT	Blackrock Income Trust Inc	5.890	5.840	5.850	121,500	-0.030	0.51
BKU	BankUnited Inc	36.45	35.81	36.35	838,400	0.76	2.14
BLD	Topbuild Corp	58.34	56.27	58.08	290,700	1.56	2.76
BLE	Blackrock Muni Income Trust II	13.90	13.76	13.90	41,900	0.11	0.80
BLK	Blackrock	432.6	425.2	432.0	600,200	8.6	2.02
BLL	Ball Corp	55.12	54.08	54.13	3,568,200	-0.82	1.49
BLW	Blackrock Limited Duration Income Trust	14.58	14.51	14.54	86,600	0.02	0.14
BLX	Banco Latinoamericano DE Comercio	18.96	18.68	18.85	64,400	0.26	1.40
BMA	Banco Macro S.A.	58.32	56.35	56.95	231,900	-1.16	2.00
BME	Blackrock Health Sciences Trust	41.00	40.05	40.78	23,200	-0.12	0.29
BMI	Badger Meter	60.22	59.22	60.16	92,100	1.15	1.95
BML-G	Bank America Dep G	19.70	19.65	19.66	9,100	-0.04	0.20
BML-H	Bank America Dep H	19.33	19.10	19.23	32,600	0.13	0.65
BML-J	Bank America Dep J	20.85	20.65	20.71	14,200	0.04	0.19
BML-L	Bank America Dep L	20.64	20.43	20.61	27,200	0.11	0.54
BMO	Bank of Montreal	74.28	73.61	74.12	405,300	0.77	1.05
BMS	Bemis Company	52.94	52.23	52.94	582,900	0.68	1.30
BMY	Bristol-Myers Squibb Company	51.87	50.92	51.67	15,449,600	0.84	1.65
BNED	Barnes & Noble Education Inc C	6.500	6.335	6.410	434,100	0.010	0.16
BNS	Bank of Nova Scotia	56.59	56.12	56.47	981,600	0.53	0.95
BNY	Blackrock New York Muni Trust Inc	12.75	12.68	12.74	30,300	0.05	0.39
BOE	Blackrock Global	10.45	10.40	10.45	183,500	0.10	0.97
BOH	Bank of Hawaii Corp	81.44	80.65	81.01	334,600	0.78	0.97
BOOT	Boot Barn Holdings Inc	27.89	27.00	27.78	568,200	0.82	3.04
BORN	China New Borun Corp	0.8800	0.8500	0.8600	22,000	-0.0100	1.15
BOX	Box Inc	24.60	24.04	24.60	1,826,500	0.37	1.53
BP	BP Plc	42.36	42.08	42.29	3,463,300	0.42	1.00
BPI	Bridgepoint Education	9.550	9.310	9.450	114,400	0.160	1.72
BPL	Buckeye Partners LP	32.32	31.80	32.15	823,500	-0.62	1.89
BPMP	BP Midstream Partners LP	16.84	16.11	16.15	268,000	-0.31	1.88
BPT	BP Prudhoe Bay Royalty Trust	25.74	25.15	25.48	187,200	0.17	0.67
BQH	Blackrock New York Muni Trust	13.51	13.44	13.46	4,900	-0.09	0.63
BR	Broadridge Financial Solutions Llc	101.1	99.7	100.4	1,051,100	0.9	0.89
BRC	Brady Corp	47.09	46.47	46.81	386,400	0.07	0.15
BRFS	Brf-Brasil Foods S.A.	6.290	6.130	6.190	1,752,900	0.030	0.49
BRK.A	Berkshire Hath Hld Cl A	308,320	305,850	308,139	200	4,249	1.40
BRK.B	Berkshire Hath Hld Cl B	205.8	204.1	205.3	5,044,700	2.5	1.24
BRO	Brown & Brown	29.06	28.62	29.06	1,236,900	0.58	2.04
BRS	Bristow Group Inc	1.410	1.235	1.320	2,722,100	0.010	0.76
BRSS	Global Brass and Copper Holdin	33.45	32.06	33.08	104,300	1.05	3.28
BRT	BRT Realty Trust	13.19	12.93	13.16	15,100	0.10	0.77
BRX	Brixmor Property Group Inc	18.10	17.90	17.94	3,577,000	-0.01	0.06
BSA	Brightsphere Investment Group Plc	22.77	22.57	22.57	6,800	0.07	0.31
BSAC	Banco Santander Chile ADR	31.79	31.39	31.68	161,700	0.36	1.15
BSBR	Banco Santander Brasil S.A.	13.34	13.13	13.26	646,800	0.09	0.68
BSD	Blackrock Strategic Muni Trust Inc	12.81	12.74	12.77	4,900	-0.01	0.08
BSE	Blackrock New York Muni Income Trust	12.53	12.47	12.48	56,100	-0.12	0.95
BSIG	Brightsphere Investment Group Plc	14.11	13.80	13.86	985,800	-0.01	0.07
BSL	Blackstone Gso Senior Floating Rate	16.74	16.52	16.70	189,400	0.25	1.52
BSM	Black Stone Minerals LP	17.94	17.62	17.85	126,300	-0.12	0.67
BSMX	Grupo Financiero Santander Mexico	6.940	6.810	6.920	629,000	0.020	0.29
BST	Blackrock Science and Technolo	32.80	32.03	32.07	125,300	-0.74	2.26
BSTI	Best Inc ADR	6.000	5.670	5.890	525,400	-0.080	1.34
BSX	Boston Scientific Corp	40.32	39.70	40.01	10,376,200	0.09	0.23
BT	Bt Group Plc	15.08	14.84	15.05	1,684,100	0.36	2.45
BTA	Blackrock Long-Term Muni Advantage Trust	11.41	11.35	11.38	15,100	0.01	0.09
BTE	Baytex Energy Corp	1.770	1.710	1.720	1,570,000	0.040	2.38
BTI	British American Tobacco Industries	36.75	36.52	36.72	1,542,600	0.39	1.07
BTO	John Hancock Bank and Thrift Fund	35.18	34.65	34.84	50,700	0.28	0.81
BTT	Blackrock Municipal Target Term	21.88	21.80	21.80	65,100	-0.05	0.23
BTU	Peabody Energy Corp	31.52	30.77	31.17	503,500	0.31	1.00
BTZ	Blackrock Preferred	12.05	12.00	12.04	230,400	0.04	0.33
BUD	Anheuser-Busch Inbev S.A.	77.81	76.88	77.69	1,243,800	1.79	2.36
BUI	Blackrock Utility and Infrastr	20.78	20.42	20.42	23,600	-0.49	2.34
BURL	Burlington Stores Inc	167.4	162.8	162.8	963,500	0.5	0.33
BV	Brightview Holdings Inc	14.37	13.97	14.19	783,300	0.24	1.72
BVN	Compania Mina Buenaventura S.A.	16.72	16.36	16.59	1,303,900	0.08	0.48
BW	Babcock & Wilcox Enterprises I	0.6300	0.5900	0.6250	422,700	0.0300	5.04
BWA	Borgwarner Inc	42.68	41.37	41.92	2,522,100	1.18	2.90
BWG	Legg Mason Bw Global Income Op	11.05	10.97	11.02	39,100	0.02	0.18
BWXT	Bwx Technologies Inc	51.46	50.14	51.45	547,700	1.36	2.72
BX	The Blackstone Group LP	33.68	33.20	33.35	4,362,100	0.15	0.45
BXC	Bluelinx Holdings Inc	32.21	31.27	32.12	71,300	1.05	3.38
BXE	Bellatrix Exploration Ltd	0.4900	0.4500	0.4600	67,400	-0.0150	3.16
BXG	Bluegreen Vacations Corporation	13.75	13.52	13.60	30,800	0.16	1.19
BXMT	Blackstone Mortgage Trust Inc Cl A	33.67	33.47	33.55	2,142,600	0.05	0.15
BXMX	Nuveen Equity Premium	13.11	13.04	13.11	182,600	0.11	0.85
BXP	Boston Properties	134.2	133.1	133.6	661,500	0.5	0.38
BXP-B	Boston Properties Inc	24.72	24.51	24.67	2,500	-0.13	0.52
BXS	Bancorpsouth Inc	32.20	31.24	32.02	1,001,100	0.79	2.53
BY	Byline Bancorp Inc	20.00	19.58	19.91	54,500	0.31	1.58
BYD	Boyd Gaming Corp	28.14	27.51	27.85	602,000	0.40	1.46
BYM	Blackrock Muni Income Quality Trust	13.30	13.18	13.25	44,500	0.02	0.15
BZH	Beazer Homes USA	12.91	12.59	12.90	423,600	0.30	2.38
BZM	Blackrock Maryland Muni Trust	13.69	13.65	13.65	3,300	-0.03	0.22

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

34.228.115.216
United States

GLOBAL INDICES

Code	Last	Change
COMP	7,472	45	0.61
DJI	25,883	444	1.74
SP500	2,776	30	1.09
DAX	12,500	78	0.63
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,319	9	0.71
BDI	1,200	49	4.26
HSI	30,063	-253	0.83