| Code | Name | High | Low | Close | Volume | Change | |
|---|
| B | Barnes Group | 56.05 | 55.08 | 55.43 | 202,500 | -0.73 |  | 1.30 |   |
| BA | Boeing Company | 323.9 | 315.6 | 318.8 | 3,298,400 | -6.7 | | 2.06 | |
| BABA | Alibaba Group Holding | 150.7 | 145.7 | 149.0 | 15,560,600 | -2.5 | | 1.64 | |
| BAC | Bank of America Corp | 24.87 | 24.12 | 24.48 | 92,762,600 | 0.08 |  | 0.33 | |
| BAC-A | Bank of America Corp Pfd A | 25.15 | 25.05 | 25.14 | 78,400 | 0.03 | | 0.12 | |
| BAC-B | Bank of America Corp. Dep Shs Repstg | 25.09 | 25.01 | 25.09 | 59,600 | 0.00 |  | 0.00 | |
| BAC-C | Bank of America Corp Pfd C | 25.59 | 25.44 | 25.55 | 60,300 | -0.02 | | 0.08 | |
| BAC-E | Bank of America Corp Dep R | 19.53 | 19.04 | 19.53 | 26,300 | 0.17 | | 0.88 | |
| BAC-K | Bank of America Corp Dep Shs Repstg | 24.32 | 24.17 | 24.24 | 212,100 | -0.03 | | 0.12 | |
| BAC-L | Bank of America Corp Pfd L | 1,272 | 1,267 | 1,267 | 1,400 | -5 | | 0.40 | |
| BAC-W | Bank of America Corp Pfd W | 25.41 | 25.31 | 25.41 | 64,100 | 0.02 | | 0.08 | |
| BAC-Y | Bank of America Corp Pfd Y | 25.52 | 25.42 | 25.48 | 217,100 | 0.01 | | 0.04 | |
| BAC.A | Bank of America Corp Cl A | 13.04 | 12.26 | 12.63 | 295,600 | 0.09 | | 0.72 | |
| BAF | Blackrock Income Inv Quality Trust | 12.96 | 12.87 | 12.87 | 27,800 | -0.07 | | 0.54 | |
| BAH | Booz Allen Hamilton Holding Corp | 50.03 | 49.01 | 49.12 | 763,700 | -1.25 | | 2.48 | |
| BAK | Braskem S.A. | 24.86 | 24.34 | 24.82 | 417,900 | -0.23 | | 0.92 | |
| BAM | Brookfield Asset Management Inc | 41.57 | 40.91 | 41.41 | 1,451,300 | 0.08 | | 0.19 | |
| BAN-D | Bank of California Inc Pref Share Series | 25.50 | 25.30 | 25.49 | 4,000 | 0.18 | | 0.71 | |
| BAN-E | Banc of California Inc | 25.54 | 25.27 | 25.33 | 5,400 | -0.05 | | 0.18 | |
| BANC | First Pactrust Bancorp | 14.45 | 13.85 | 13.92 | 505,600 | -0.42 | | 2.93 | |
| BAP | Credicorp Ltd | 219.0 | 215.0 | 217.9 | 144,500 | -0.6 | | 0.27 | |
| BAS | Basic Energy Services | 5.100 | 4.880 | 4.900 | 279,700 | -0.160 | | 3.16 | |
| BAX | Baxter International Inc | 66.46 | 65.31 | 65.70 | 2,731,100 | -1.25 | | 1.87 | |
| BB | Blackberry Ltd | 7.805 | 7.550 | 7.600 | 4,439,400 | -0.110 | | 1.43 | |
| BBD | Banco Bradesco S.A. | 9.880 | 9.670 | 9.750 | 22,286,700 | -0.180 | | 1.81 | |
| BBDC | Barings Bdc Inc | 9.690 | 9.580 | 9.600 | 346,500 | -0.100 | | 1.03 | |
| BBDO | Banco Bradesco S.A. | 8.760 | 8.650 | 8.690 | 600 | -0.005 | | 0.06 | |
| BBF | Blackrock Muni Income Trust | 12.30 | 12.16 | 12.16 | 53,900 | -0.13 | | 1.06 | |
| BBK | Blackrock Muni Trust | 13.58 | 13.44 | 13.52 | 19,900 | 0.00 | | 0.00 | |
| BBL | Bhp Billiton Plc | 40.68 | 40.16 | 40.24 | 1,755,500 | -1.22 | | 2.94 | |
| BBN | Balckrock Build America Trust | 21.11 | 20.91 | 20.99 | 230,300 | -0.01 | | 0.05 | |
| BBT | BB&T Corp | 46.40 | 45.59 | 45.66 | 5,380,900 | -0.36 | | 0.78 | |
| BBT-D | BB&T Corp | 24.50 | 24.33 | 24.35 | 60,000 | -0.11 | | 0.45 | |
| BBT-E | BB&T Corp | 23.60 | 23.42 | 23.42 | 88,400 | -0.16 | | 0.68 | |
| BBT-F | BB&T Corp | 22.10 | 22.00 | 22.07 | 44,100 | -0.01 | | 0.05 | |
| BBT-G | BB&T Corporation Ser G | 22.17 | 22.00 | 22.08 | 35,900 | -0.09 | | 0.41 | |
| BBT-H | BB&T Corp | 24.16 | 24.00 | 24.03 | 45,600 | -0.12 | | 0.50 | |
| BBU | Brookfield Business Partners LP | 35.65 | 35.02 | 35.28 | 8,000 | -0.26 | | 0.73 | |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. | 5.300 | 5.230 | 5.270 | 4,276,400 | -0.040 | | 0.75 | |
| BBW | Build-A-Bear Workshop | 4.730 | 4.370 | 4.520 | 122,700 | -0.200 | | 4.24 | |
| BBX | Bbx Capital Corp | 6.030 | 5.920 | 5.920 | 174,800 | -0.080 | | 1.33 | |
| BBY | Best Buy Co | 57.40 | 55.06 | 55.37 | 5,234,600 | -0.56 | | 1.00 | |
| BC | Brunswick Corp | 47.54 | 46.32 | 46.58 | 844,800 | -0.59 | | 1.25 | |
| BC-A | Brunswick Corp 6.500% Sr Notes Due 2048 | 25.20 | 25.02 | 25.08 | 3,600 | 0.07 | | 0.28 | |
| BCC | Boise Cascade L.L.C. | 24.22 | 23.20 | 23.30 | 521,500 | -0.41 | | 1.73 | |
| BCE | BCE Inc | 42.04 | 41.49 | 42.01 | 1,007,300 | 0.06 | | 0.14 | |
| BCEI | Bonanza Creek Energy Inc | 24.57 | 23.19 | 23.25 | 364,200 | -1.76 | | 7.04 | |
| BCH | Banco De Chile | 28.87 | 28.20 | 28.60 | 107,400 | -0.39 | | 1.35 | |
| BCO | Brink's Company | 68.59 | 66.16 | 67.24 | 485,300 | 0.19 | | 0.28 | |
| BCRH | Blue Capital Reinsurance Holdi | 7.140 | 6.870 | 6.900 | 26,800 | -0.200 | | 2.82 | |
| BCS | Barclays Plc | 7.930 | 7.830 | 7.850 | 4,301,300 | -0.060 | | 0.76 | |
| BCS-D | Barclays Bank Plc | 25.50 | 25.46 | 25.50 | 68,200 | 0.04 | | 0.16 | |
| BCSF | Bain Capital Specialty Finance Inc. | 18.06 | 17.18 | 17.41 | 302,700 | -0.43 | | 2.41 | |
| BCX | Blackrock Resources | 7.420 | 7.330 | 7.330 | 385,400 | -0.120 | | 1.61 | |
| BDC | Belden Inc | 44.53 | 42.68 | 42.93 | 473,200 | -1.51 | | 3.40 | |
| BDC-B | Belden Inc | 64.08 | 60.76 | 61.26 | 48,800 | -1.62 | | 2.58 | |
| BDJ | Blackrock Enhanced Dividend Achievers | 8.080 | 7.770 | 7.910 | 756,600 | -0.220 | | 2.71 | |
| BDN | Brandywine Realty Trust | 13.74 | 13.60 | 13.65 | 1,170,800 | -0.08 | | 0.58 | |
| BDX | Becton Dickinson and Company | 234.6 | 230.5 | 231.5 | 1,128,300 | -5.4 | | 2.30 | |
| BDXA | Becton Dickinson & Co | 59.54 | 58.81 | 59.50 | 576,200 | -0.55 | | 0.92 | |
| BE | Bloom Energy Corporation Class A | 14.62 | 13.85 | 14.12 | 343,400 | -0.28 | | 1.94 | |
| BEDU | Bright Scholar Education Holdings Ltd | 10.86 | 10.24 | 10.37 | 59,600 | -0.38 | | 3.53 | |
| BEL | Belmond Ltd | 24.78 | 24.65 | 24.68 | 34,775,700 | 7.03 | | 39.83 | |
| BEN | Franklin Resources | 32.09 | 31.24 | 31.37 | 4,235,300 | -0.54 | | 1.69 | |
| BEP | Brookfield Renewable | 27.35 | 26.81 | 27.23 | 155,900 | 0.20 | | 0.74 | |
| BERY | Berry Global Group | 48.59 | 47.24 | 48.25 | 2,035,100 | 0.67 | | 1.41 | |
| BF.A | Brown Forman Inc Cl A | 48.32 | 47.18 | 47.24 | 29,800 | -0.89 | | 1.85 | |
| BF.B | Brown Forman Inc Cl B | 47.59 | 46.63 | 47.06 | 921,000 | -0.45 | | 0.95 | |
| BFAM | Bright Horizons Family Solutions Inc | 114.3 | 111.7 | 111.9 | 303,800 | -2.1 | | 1.85 | |
| BFK | Blackrock Muni Income Trust | 12.41 | 12.32 | 12.35 | 140,500 | -0.06 | | 0.48 | |
| BFO | Blackrock Florida Muni 2020 Trust | 14.08 | 14.08 | 14.08 | 2,000 | 0.05 | | 0.36 | |
| BFR | Bbva Banco Frances S.A. | 11.52 | 11.24 | 11.39 | 229,000 | -0.13 | | 1.13 | |
| BFS | Saul Centers | 53.37 | 52.50 | 53.09 | 35,200 | 0.26 | | 0.49 | |
| BFS-C | Saul Centers Inc | 24.79 | 24.38 | 24.79 | 4,800 | 0.07 | | 0.28 | |
| BFS-D | Saul Centers Inc Dep Shs Repstg 1/100Th | 22.05 | 21.55 | 21.57 | 5,100 | -0.33 | | 1.51 | |
| BFY | Blackrock New York Muni Trust II | 12.52 | 12.45 | 12.52 | 12,600 | -0.03 | | 0.24 | |
| BFZ | Blackrock California Muni Trust | 12.27 | 12.15 | 12.15 | 108,800 | -0.09 | | 0.74 | |
| BG | Bunge Ltd | 60.20 | 58.32 | 58.83 | 918,400 | -0.25 | | 0.42 | |
| BGB | Blackstone / Gso Strategic Cre | 14.34 | 14.03 | 14.10 | 298,800 | -0.27 | | 1.88 | |
| BGG | Briggs & Stratton Corp | 13.66 | 13.25 | 13.39 | 410,900 | -0.14 | | 1.03 | |
| BGH | Babson Capital Global Short Du | 16.78 | 16.57 | 16.66 | 114,200 | -0.08 | | 0.48 | |
| BGIO | Blackrock 2022 Global Income Opportunity | 8.470 | 8.360 | 8.390 | 97,600 | -0.050 | | 0.59 | |
| BGR | Blackrock Energy and Resources Trust | 11.52 | 11.17 | 11.25 | 207,800 | -0.35 | | 3.02 | |
| BGS | B&G Foods Holdings | 31.60 | 30.95 | 30.97 | 635,500 | -0.22 | | 0.71 | |
| BGT | Blackrock Global | 12.07 | 11.95 | 11.99 | 128,600 | -0.13 | | 1.07 | |
| BGX | Blackstone Gso Long Short Credit Fund | 14.87 | 14.59 | 14.60 | 105,500 | -0.22 | | 1.48 | |
| BGY | Blackrock International | 5.130 | 5.090 | 5.100 | 535,400 | -0.070 | | 1.35 | |
| BH | Biglari Holdings Inc | 143.2 | 129.0 | 141.7 | 7,300 | 12.1 | | 9.37 | |
| BH.A | Biglari Holdings Inc. Class A | 730.1 | 698.1 | 730.0 | 500 | 25.0 | | 3.55 | |
| BHC | Bausch Health Companies Inc | 24.59 | 22.46 | 22.87 | 8,167,000 | -0.78 | | 3.30 | |
| BHE | Benchmark Electronics | 21.93 | 21.39 | 21.46 | 313,500 | -0.46 | | 2.10 | |
| BHGE | Baker Hughes A Ge Co. Cl. A | 22.08 | 21.28 | 21.45 | 9,238,400 | -0.58 | | 2.63 | |
| BHK | Blackrock Core Trust | 12.22 | 12.18 | 12.19 | 202,500 | -0.02 | | 0.16 | |
| BHLB | Berkshire Hills Bancorp | 29.13 | 27.96 | 28.07 | 322,600 | -0.86 | | 2.97 | |
| BHP | Bhp Billiton Ltd | 46.74 | 46.04 | 46.16 | 3,457,600 | -1.53 | | 3.21 | |
| BHR | Braemar Hotels & Resorts Inc | 10.47 | 10.10 | 10.18 | 133,900 | 0.11 | | 1.09 | |
| BHR-B | Braemar Hotels & Resorts Inc. Pfd B | 16.69 | 16.50 | 16.66 | 6,800 | -0.09 | | 0.54 | |
| BHR-D | Braemar Hotels & Resorts Inc Pfd Ser D | 22.00 | 20.09 | 21.94 | 49,200 | 0.05 | | 0.22 | |
| BHV | Blackrock Virginia Muni Trust | 15.15 | 13.53 | 14.14 | 23,800 | -0.91 | | 6.05 | |
| BHVN | Biohaven Pharmaceutical Holding Company | 38.57 | 36.01 | 37.67 | 389,000 | 1.18 | | 3.23 | |
| BID | Sotheby's Holdings | 38.74 | 36.34 | 37.67 | 939,700 | 0.62 | | 1.67 | |
| BIF | Boulder Growth & Income Fund Inc | 10.49 | 10.27 | 10.28 | 182,700 | -0.24 | | 2.28 | |
| BIG | Big Lots | 29.69 | 28.29 | 28.50 | 1,734,800 | -1.20 | | 4.04 | |
| BIO | Bio-Rad Laboratories | 249.9 | 246.8 | 247.8 | 191,900 | -2.5 | | 0.98 | |
| BIO.B | Bio Rad Labs Cl B | 249.3 | 247.4 | 247.4 | 800 | -3.1 | | 1.24 | |
| BIP | Brookfield Infrastructure Partners LP | 37.90 | 37.46 | 37.50 | 178,400 | -0.38 | | 1.00 | |
| BIT | Blackrock Multi-Sector Income T | 15.84 | 15.68 | 15.79 | 159,300 | -0.08 | | 0.50 | |
| BITA | Bitauto Holdings Ltd | 20.68 | 19.42 | 19.55 | 1,520,300 | -1.00 | | 4.87 | |
| BJ | Bj's Wholesale Club Holdings Inc | 23.45 | 22.23 | 22.60 | 1,210,700 | -1.25 | | 5.24 | |
| BJZ | Blackrock California Muni 2018 Trust | 14.46 | 14.44 | 14.46 | 16,000 | 0.01 | | 0.03 | |
| BK | Bank of New York Mellon Corp | 49.00 | 47.58 | 48.67 | 9,624,200 | 0.58 | | 1.21 | |
| BK-C | The Bank of New York Mellon Co | 22.54 | 22.28 | 22.40 | 150,800 | -0.07 | | 0.31 | |
| BKD | Brookdale Senior Living Inc | 8.280 | 7.680 | 7.870 | 3,257,100 | -0.390 | | 4.72 | |
| BKE | Buckle Inc | 19.55 | 18.81 | 18.99 | 417,100 | -0.19 | | 0.99 | |
| BKH | Black Hills Corp | 67.92 | 66.42 | 66.66 | 588,100 | -0.92 | | 1.36 | |
| BKI | Black Knight Inc | 45.08 | 44.21 | 44.50 | 1,542,100 | -0.51 | | 1.13 | |
| BKK | Blackrock Muni 2020 Trust | 14.83 | 14.70 | 14.80 | 122,100 | 0.07 | | 0.48 | |
| BKN | Blackrock Investment Quality Municipal | 13.31 | 13.11 | 13.22 | 44,500 | -0.01 | | 0.08 | |
| BKS | Barnes & Noble | 6.760 | 6.470 | 6.490 | 916,800 | -0.170 | | 2.55 | |
| BKT | Blackrock Income Trust Inc | 5.750 | 5.720 | 5.750 | 73,900 | 0.030 | | 0.52 | |
| BKU | BankUnited Inc | 31.32 | 29.78 | 29.85 | 840,500 | -1.14 | | 3.68 | |
| BLD | Topbuild Corp | 47.03 | 45.13 | 45.40 | 189,600 | -1.06 | | 2.28 | |
| BLE | Blackrock Muni Income Trust II | 12.85 | 12.73 | 12.80 | 168,200 | -0.07 | | 0.54 | |
| BLH | Blackrock New York Muni 2018 Trust | 14.57 | 14.54 | 14.55 | 8,200 | 0.01 | | 0.07 | |
| BLK | Blackrock | 389.3 | 380.6 | 382.3 | 678,700 | -5.0 | | 1.28 | |
| BLL | Ball Corp | 48.63 | 47.65 | 48.01 | 3,670,700 | -0.52 | | 1.07 | |
| BLW | Blackrock Limited Duration Income Trust | 13.82 | 13.68 | 13.68 | 214,500 | -0.14 | | 1.01 | |
| BLX | Banco Latinoamericano De Comercio | 17.14 | 16.61 | 16.74 | 176,600 | -0.02 | | 0.12 | |
| BMA | Banco Macro S.A. | 42.16 | 41.37 | 41.75 | 206,500 | -0.13 | | 0.31 | |
| BME | Blackrock Health Sciences Trust | 39.50 | 38.61 | 38.67 | 23,200 | -1.10 | | 2.77 | |
| BMI | Badger Meter | 55.54 | 54.19 | 54.49 | 154,500 | -0.06 | | 0.11 | |
| BML-G | Bank America Dep G | 19.47 | 19.05 | 19.40 | 13,100 | -0.02 | | 0.10 | |
| BML-H | Bank America Dep H | 18.98 | 18.60 | 18.97 | 54,000 | -0.01 | | 0.05 | |
| BML-J | Bank America Dep J | 19.79 | 19.60 | 19.77 | 27,300 | 0.16 | | 0.82 | |
| BML-L | Bank America Dep L | 19.84 | 19.35 | 19.46 | 72,400 | -0.09 | | 0.46 | |
| BMO | Bank of Montreal | 67.51 | 66.60 | 67.14 | 895,400 | -0.44 | | 0.65 | |
| BMS | Bemis Company | 47.12 | 46.44 | 46.57 | 737,200 | -0.44 | | 0.94 | |
| BMY | Bristol-Myers Squibb Company | 53.26 | 51.93 | 52.12 | 10,708,000 | -1.52 | | 2.83 | |
| BNED | Barnes & Noble Education Inc C | 4.480 | 4.150 | 4.220 | 792,700 | -0.080 | | 1.86 | |
| BNS | Bank of Nova Scotia | 54.08 | 53.44 | 53.89 | 782,000 | -0.05 | | 0.09 | |
| BNY | Blackrock New York Muni Trust Inc | 12.14 | 12.02 | 12.05 | 34,300 | -0.07 | | 0.58 | |
| BOE | Blackrock Global | 9.890 | 9.780 | 9.790 | 498,800 | -0.190 | | 1.90 | |
| BOH | Bank of Hawaii Corp | 72.77 | 70.86 | 70.98 | 199,700 | -1.03 | | 1.43 | |
| BOOT | Boot Barn Holdings Inc | 17.36 | 16.39 | 16.87 | 1,305,100 | 0.30 | | 1.81 | |
| BORN | China New Borun Corp | 0.7700 | 0.7100 | 0.7100 | 33,300 | -0.0200 | | 2.74 | |
| BOX | Box Inc | 18.71 | 18.05 | 18.18 | 1,672,300 | -0.35 | | 1.89 | |
| BP | BP Plc | 39.30 | 38.54 | 38.66 | 6,394,300 | -0.63 | | 1.60 | |
| BPI | Bridgepoint Education | 8.100 | 7.750 | 7.860 | 161,500 | -0.180 | | 2.24 | |
| BPK | Blackrock Muni 2018 Trust | 14.61 | 14.59 | 14.61 | 21,400 | 0.03 | | 0.21 | |
| BPL | Buckeye Partners LP | 30.06 | 29.18 | 29.91 | 2,458,600 | 0.27 | | 0.91 | |
| BPMP | BP Midstream Partners LP | 17.48 | 16.22 | 16.81 | 353,600 | 0.18 | | 1.08 | |
| BPT | BP Prudhoe Bay Royalty Trust | 27.49 | 27.03 | 27.29 | 108,300 | -0.17 | | 0.62 | |
| BQH | Blackrock New York Muni Trust | 12.86 | 12.86 | 12.86 | 100 | 0.00 | | 0.00 | |
| BR | Broadridge Financial Solutions Llc | 98.10 | 96.34 | 96.63 | 1,082,300 | -1.28 | | 1.31 | |
| BRC | Brady Corp | 41.98 | 40.90 | 41.15 | 269,700 | -0.67 | | 1.60 | |
| BRFS | Brf-Brasil Foods S.A. | 5.990 | 5.760 | 5.840 | 3,581,200 | 0.030 | | 0.52 | |
| BRK.A | Berkshire Hath Hld Cl A | 302,406 | 299,440 | 300,320 | 800 | -3,430 | | 1.13 | |
| BRK.B | Berkshire Hath Hld Cl B | 201.8 | 199.6 | 200.0 | 4,995,100 | -2.4 | | 1.20 | |
| BRO | Brown & Brown | 27.91 | 27.47 | 27.62 | 1,626,000 | -0.08 | | 0.29 | |
| BRS | Bristow Group Inc | 3.380 | 2.910 | 2.930 | 1,116,300 | -0.450 | | 13.31 | |
| BRSS | Global Brass and Copper Holdin | 28.31 | 27.57 | 27.67 | 77,100 | -0.35 | | 1.25 | |
| BRT | BRT Realty Trust | 11.40 | 11.13 | 11.21 | 30,700 | -0.12 | | 1.06 | |
| BRX | Brixmor Property Group Inc | 16.47 | 16.16 | 16.46 | 3,444,800 | 0.21 | | 1.29 | |
| BSA | Brightsphere Investment Group Plc | 20.27 | 20.04 | 20.09 | 23,700 | -0.06 | | 0.30 | |
| BSAC | Banco Santander Chile ADR | 30.81 | 30.31 | 30.59 | 139,600 | -0.18 | | 0.58 | |
| BSBR | Banco Santander Brasil S.A. | 11.37 | 11.12 | 11.25 | 432,200 | -0.01 | | 0.09 | |
| BSD | Blackrock Strategic Muni Trust Inc | 12.07 | 11.96 | 11.96 | 15,600 | -0.07 | | 0.54 | |
| BSE | Blackrock New York Muni Income Trust | 12.21 | 12.14 | 12.20 | 14,700 | 0.01 | | 0.04 | |
| BSIG | Brightsphere Investment Group Plc | 11.42 | 10.97 | 11.01 | 462,400 | -0.35 | | 3.08 | |
| BSL | Blackstone Gso Senior Floating Rate | 16.25 | 16.00 | 16.02 | 118,400 | -0.10 | | 0.62 | |
| BSM | Black Stone Minerals LP | 16.58 | 16.39 | 16.51 | 96,900 | -0.11 | | 0.66 | |
| BSMX | Grupo Financiero Santander Mexico | 6.230 | 6.090 | 6.170 | 1,143,600 | -0.040 | | 0.64 | |
| BST | Blackrock Science and Technolo | 29.20 | 28.36 | 28.47 | 111,100 | -1.09 | | 3.69 | |
| BSTI | Best Inc ADR | 4.400 | 4.170 | 4.290 | 1,093,900 | 0.060 | | 1.42 | |
| BSX | Boston Scientific Corp | 36.60 | 35.54 | 35.80 | 6,822,400 | -1.18 | | 3.19 | |
| BT | Bt Group Plc | 15.99 | 15.75 | 15.91 | 873,100 | -0.11 | | 0.69 | |
| BTA | Blackrock Long-Term Muni Advantage Trust | 11.09 | 10.92 | 10.96 | 55,700 | -0.07 | | 0.63 | |
| BTE | Baytex Energy Corp | 1.850 | 1.740 | 1.760 | 3,548,200 | -0.070 | | 3.83 | |
| BTI | British American Tobacco Industries | 33.48 | 33.00 | 33.08 | 2,661,300 | -0.86 | | 2.53 | |
| BTO | John Hancock Bank and Thrift Fund | 30.95 | 29.79 | 29.87 | 100,400 | -0.88 | | 2.86 | |
| BTT | Blackrock Municipal Target Term | 20.31 | 20.25 | 20.30 | 252,400 | 0.01 | | 0.05 | |
| BTU | Peabody Energy Corp | 32.65 | 30.46 | 30.48 | 1,123,500 | -2.01 | | 6.19 | |
| BTZ | Blackrock Preferred | 11.60 | 11.50 | 11.54 | 380,700 | -0.04 | | 0.35 | |
| BUD | Anheuser-Busch Inbev S.A. | 70.76 | 69.65 | 69.70 | 1,267,800 | -1.60 | | 2.24 | |
| BUI | Blackrock Utility and Infrastr | 20.52 | 20.12 | 20.12 | 37,400 | -0.47 | | 2.28 | |
| BURL | Burlington Stores Inc | 164.3 | 157.4 | 158.3 | 835,800 | -3.6 | | 2.23 | |
| BV | Brightview Holdings Inc | 11.23 | 10.76 | 10.80 | 899,800 | -0.07 | | 0.64 | |
| BVN | Compania Mina Buenaventura S.A. | 15.09 | 14.72 | 14.74 | 1,290,200 | -0.45 | | 2.96 | |
| BW | Babcock & Wilcox Enterprises I | 0.7800 | 0.7200 | 0.7300 | 378,000 | -0.0300 | | 3.95 | |
| BWA | Borgwarner Inc | 35.18 | 34.23 | 34.63 | 1,958,600 | 0.17 | | 0.49 | |
| BWG | Legg Mason Bw Global Income Op | 10.35 | 10.24 | 10.28 | 46,400 | -0.07 | | 0.68 | |
| BWXT | Bwx Technologies Inc | 42.40 | 41.48 | 41.82 | 1,586,500 | -0.36 | | 0.85 | |
| BX | The Blackstone Group LP | 30.48 | 29.60 | 29.76 | 9,135,900 | -0.64 | | 2.11 | |
| BXC | Bluelinx Holdings Inc | 21.95 | 20.73 | 20.90 | 223,200 | -0.24 | | 1.14 | |
| BXE | Bellatrix Exploration Ltd | 0.5850 | 0.5200 | 0.5600 | 201,100 | -0.0250 | | 4.27 | |
| BXG | Bluegreen Vacations Corporation | 14.06 | 13.49 | 13.53 | 98,200 | -0.30 | | 2.17 | |
| BXMT | Blackstone Mortgage Trust Inc Cl A | 35.02 | 34.54 | 34.86 | 895,900 | 0.19 | | 0.55 | |
| BXMX | Nuveen Equity Premium | 12.69 | 12.33 | 12.35 | 321,300 | -0.41 | | 3.21 | |
| BXP | Boston Properties | 126.0 | 124.8 | 125.7 | 588,500 | -0.1 | | 0.09 | |
| BXP-B | Boston Properties Inc | 23.50 | 23.03 | 23.03 | 5,400 | -0.41 | | 1.75 | |
| BXS | Bancorpsouth Inc | 28.36 | 27.44 | 27.48 | 1,073,500 | -0.59 | | 2.10 | |
| BY | Byline Bancorp Inc | 18.66 | 18.08 | 18.14 | 73,500 | -0.26 | | 1.41 | |
| BYD | Boyd Gaming Corp | 24.62 | 23.48 | 23.92 | 1,383,700 | -0.08 | | 0.33 | |
| BYM | Blackrock Muni Income Quality Trust | 12.59 | 12.48 | 12.53 | 71,600 | -0.04 | | 0.32 | |
| BZH | Beazer Homes USA | 11.00 | 10.50 | 10.56 | 354,300 | -0.12 | | 1.12 | |
| BZM | Blackrock Maryland Muni Trust | 13.38 | 13.18 | 13.38 | 2,300 | -0.04 | | 0.30 | |