EODData

List of Symbols for: NYSE

CodeNameHighLowCloseVolumeChange 
BBarrick Mining Corp48.1445.5947.989.64M2.605.72 
BABoeing Company246.5238.4242.43.06M3.11.27 
BA-ABoeing Company77.7475.6876.53379.8K1.111.47 
BABAAlibaba Group Holding ADR159.9149.0156.27.86M-2.61.61 
BACBank of America Corp52.8251.4452.5213.69M-0.010.01 
BAC-BBank of America Corp [Bac/Pb]25.1525.0925.0929.1K-0.020.08 
BAC-EBank of America Corp [Bac/Pe]20.1319.9120.1012.8K0.080.40 
BAC-KBank of America Corp [Bac/Pk]25.0124.9525.0046.6K0.020.06 
BAC-LBank of America Corp [Bac/Pl]1,2541,2461,2494.6K-40.35 
BAC-MBank of America Corp [Bac/Pm]22.7522.6622.7451.8K0.020.09 
BAC-NBank of America Corp Prf Perpetual USD21.3621.2221.3633.7K0.120.54 
BAC-OBank of America Corp18.2418.1318.1839.8K0.010.06 
BAC-PBank of America Corp17.2717.1817.21266.8K0.010.03 
BAC-QBank of America Corp17.6617.5417.64147.1K0.060.34 
BAC-SBank of America Corp19.8219.7519.8139.8K0.060.30 
BAC.PR.SBank of America Corporation0.00000.00000.000000.0000NaN 
BACpB25.1325.0825.1250.1K0.030.12 
BACpE20.2620.1120.173.8K0.070.35 
BACpK25.0824.9725.0718.8K0.070.28 
BACpL1,2561,2491,25389930.25 
BACpM22.9222.6922.8522.4K0.110.46 
BACpN21.4521.2321.4436.9K0.080.35 
BACpO18.3018.1818.2827.2K0.100.55 
BACpP17.4017.2117.3547.8K0.140.82 
BACpQ17.8017.6517.8085.5K0.160.91 
BACpS19.9319.7719.9321.1K0.120.60 
BAHBooz Allen Hamilton Holding Corp79.8077.3879.56373.3K1.632.09 
BAKBraskem S.A. ADR4.2703.7053.8901.25M0.1604.29 
BALLBall Corporation67.4965.8267.43340.8K0.711.06 
BALYBallys Corporation13.7313.0713.4028.3K-0.231.69 
BAMBrookfield Asset Management Ltd52.8451.6052.62951.5K0.641.23 
BAN-FBanc of California Inc 7.75% [Banc/Pf]25.4325.3025.4126.3K-0.060.24 
BANCFirst Pactrust Bancorp20.4019.7020.26373.4K0.050.25 
BANC-FBanc of California Inc.0.00000.00000.000000.0000NaN 
BANCpF25.4525.4125.432.9K0.020.08 
BAPCredicorp Ltd333.8318.1324.4466.7K-16.74.89 
BApA77.8276.3576.8215.5K0.290.38 
BARKBark Inc0.80200.76010.7829300.1K0.01031.33 
BAXBaxter International Inc20.0418.6119.986.35M1.276.76 
BBBlackberry Ltd3.5173.3903.4903.15M0.0802.35 
BBA.WBigbear.Ai Holdings Inc WT [Bbai.W]0.92000.79000.7900215.5K-0.127913.93 
BBAIBigbear.Ai Holdings Inc4.2804.0304.23523.55M0.1353.29 
BBAI.WS0.87900.75000.8259151.0K0.03594.54 
BBARBbva Banco Frances S.A.16.8916.3016.63218.4K0.231.37 
BBB.WBed Bath Beyond Inc WT [BBby.Ws]0.85040.77000.780080.6K-0.07488.75 
BBBYBed Bath & Beyond Inc5.1504.8205.110512.3K0.2404.93 
BBBY.WTBed Bath & Beyond, Inc. WT0.00000.00000.000000.0000NaN 
BBDBanco Bradesco S.A. ADR4.1403.8703.96534.7M-0.1253.06 
BBDCBarings Bdc Inc9.1909.0009.130382.2K0.0000.00 
BBDOBanco Bradesco S.A. ADR3.5503.4333.52017.4K-0.1203.30 
BBNBalckrock Build America Trust16.6116.5116.5973.5K-0.020.09 
BBTBeacon Financial Corporation30.9129.8530.71191.7K0.210.69 
BBUBrookfield Business Partners LP34.8234.2134.433.4K-0.270.78 
BBUCBrookfield Business Corp35.3334.6134.7512.3K-0.290.83 
BBVABanco Bilbao Viscaya Argentaria S.A. ADR23.4922.5022.782.87M-0.552.36 
BBWBuild-A-Bear Workshop50.3148.4650.1058.8K0.931.89 
BBWIBath & Body Works Inc23.6122.4523.561.19M0.703.06 
BBYBest Buy Company66.3464.2566.041.06M1.171.80 
BCBrunswick Corp88.1185.3387.7352.1K1.561.81 
BC-CBrunswick Corp [Bc/Pc]24.9824.8324.842.6K0.020.08 
BCATBlackrock Capital Allocation Trust14.9714.7014.94404.0K-0.211.35 
BCCBoise Cascade L.L.C.89.1286.6087.9467.9K-0.120.14 
BCEBCE Inc25.9325.5425.751.03M-0.080.32 
BCGD25.4025.2725.394.8K-0.020.06 
BCHBanco DE Chile ADR44.1642.8143.04283.7K-0.711.62 
BCO132.8129.4131.835.6K2.72.08 
BCSBarclays Plc ADR25.3324.3125.067.35M-0.481.88 
BCS.UBain Capital Gss Investment Corp Unit10.5010.4010.401.0K0.100.97 
BCS.WBain Capital Gss Investment Corp WT0.80000.80000.80001.8K0.00000.00 
BCSFBain Capital Specialty Finance Inc13.6313.3213.57240.7K0.100.74 
BCSSBain Capital Gss Investment Corp Cl A10.1810.1810.18409.3K0.000.00 
BCSS.U10.7010.3010.302.1K-0.100.96 
BCSS.UNBCSS.UN0.00000.00000.000000.0000NaN 
BCSS.WTBain Capital GSS Investment Corp. WT0.00000.00000.000000.0000NaN 
BCXBlackrock Resources13.1512.9813.1597.9K-0.010.10 
BDCBelden Inc152.3145.3152.050.0K1.10.72 
BDJBlackrock Enhanced Dividend Achievers9.5359.3809.515266.3K-0.0150.16 
BDNBrandywine Realty Trust3.1703.0403.1651.34M0.1354.46 
BDXBecton Dickinson and Company180.2176.3177.2759.6K-0.60.34 
BEBloom Energy Corp Cl A144.6131.0142.23.9M3.12.25 
BEB.U10.0009.97010.0006.9K0.0000.00 
BEB.W0.19000.17500.1840109.2K0.0000NaN 
BEKEKe Holdings Inc ADR17.8017.3517.631.19M-0.110.59 
BENFranklin Resources27.2926.7727.191.13M0.100.37 
BEPBrookfield Renewable31.9831.0131.87107.7K0.772.48 
BEP-ABrookfield Renewable Partners LP 5.25%18.5418.5418.542000.181.00 
BEPCBrookfield Renewable Corp44.3842.7044.08278.3K1.012.33 
BEPHBrookfield Brp Holdings [Canada]15.2415.1515.244.3K0.090.59 
BEPIBrookfield Brp Holdings [Canada] Inc16.0615.9416.061.1K0.060.38 
BEPJBrookfield Brp Holdings [Canada] 7.250%25.0024.7624.892.1K-0.120.46 
BEPpA18.4618.4218.46363-0.080.45 
BETABeta Technologies Inc Cl A18.7417.1417.73450.7K-0.110.59 
BEZBaldor Electric Company29.0028.0029.001.9K4.8620.13 
BF.ABrown Forman Inc Cl A30.8329.6030.3443.1K-0.501.62 
BF.BBrown Forman Inc Cl B30.5829.2130.001.14M-0.672.18 
BFAMBright Horizons Family Solutions Inc78.6963.6865.031.65M-16.8020.53 
BFHBread Financial Hldgs Inc74.2571.2872.40105.1K0.130.18 
BFH-ABread Financial Holdings Inc24.8824.7824.8514.9K0.090.36 
BFKBlackrock Muni Income Trust10.1010.0010.08213.9K-0.010.10 
BFLYButterfly Network Inc3.1553.0203.1302.35M0.0802.62 
BFLY.WTButterfly Network, Inc.0.00000.00000.000000.0000NaN 
BFSSaul Centers34.8234.3134.767.9K0.411.19 
BFS-DSaul Ctrs Inc [Bfs/Pd]21.6021.2021.604000.391.84 
BFS-ESaul Centers Inc Prf Perpetual USD Ser E23.3022.7123.026.1K-0.090.39 
BFSpD21.5221.3821.52450-0.080.37 
BFSpE23.3023.0023.302500.281.22 
BFZBlackrock California Muni Trust11.1311.0711.1247.1K-0.040.36 
BGBunge Ltd124.8120.7123.7345.6K2.01.63 
BGBBlackstone Strategic Credit 2027 Term11.6911.6411.6517.9K-0.010.04 
BGHBabson Capital Global Short Du14.9514.9114.9530.0K0.060.39 
BGRBlackrock Energy and Resources Trust15.0914.8315.04142.6K0.100.67 
BGSB&G Foods Holdings5.2575.1205.250700.6K0.0300.57 
BGSFBgsf Inc5.9005.7405.7706.3K0.0300.52 
BGTBlackrock Global11.3911.2911.3070.0K-0.110.96 
BGXBlackstone Long-Short Credit Income Fund11.3011.2611.2926.7K0.030.28 
BGYBlackrock International6.1506.0906.140205.6K-0.0200.32 
BHBiglari Holdings Inc405.0384.6393.432.2K-5.31.33 
BH.ABiglari Holdings Inc Cl A2,0882,0092,0284.3K-40.19 
BHCBausch Health Companies Inc6.1105.8306.020615.8K0.1803.08 
BHEBenchmark Electronics60.0857.6559.6360.5K1.232.11 
BHKBlackrock Core Trust9.7009.6309.65587.8K-0.0650.67 
BHPBhp Billiton Ltd ADR73.7270.3273.571.74M0.811.11 
BHRBraemar Hotels & Resorts Inc3.0302.9403.02018.0K0.0501.68 
BHR-BBraemar Hotels & Resorts Inc [Bhr/Pb]16.1015.8815.9810.0K0.020.13 
BHR-DBraemar Hotels & Resorts Inc [Bhr/Pd]16.5916.1116.4820.6K-0.040.24 
BHRpB16.1115.9816.114.2K0.130.81 
BHRpD16.7216.5816.581.1K0.090.58 
BHVBlackrock Virginia Muni Trust10.7910.7010.772.9K-0.010.09 
BHVNBiohaven Ltd11.8511.4011.65302.2K0.151.30 
BII.U10.1010.0710.07236.5K-0.020.15 
BII.W0.46000.40380.403820.5K-0.056212.22 
BIII9.9309.9309.93011.7K0.0100.10 
BILLBill Holdings Inc47.8046.0147.27437.0K0.901.94 
BIOBio-Rad Laboratories272.8246.0260.1550.1K-32.311.05 
BIO.BBio-Rad Laboratories Inc Cl B257.1257.1257.140-38.012.88 
BIPBrookfield Infrastructure Partners LP38.9038.4738.65157.2K0.050.13 
BIP-ABrookfield Infrastructure Partners L.P.17.5917.4017.555.0K0.020.11 
BIP-BBrookfield Infrastructure Partners L.P.17.1217.0517.125.5K0.020.12 
BIPCBrookfield Infrastructure Partners LP Cl50.5149.7849.86137.8K-0.220.44 
BIPHBrookfield Infrastructure Corp 5.000%16.8416.6016.651.5K0.080.48 
BIPIBip Bermuda Holdings I 5.125% Perpetual17.0416.9417.003.1K0.050.29 
BIPJBrookfield Infrastructure Corp 7.250%24.9424.7424.884.3K0.050.20 
BIPpA17.8017.4717.723.7K0.170.99 
BIPpB17.1617.0617.155.8K0.030.18 
BIRKBirkenstock Holding Plc40.6039.2139.86614.4K0.441.12 
BITBlackrock Multi-Sector Income T13.2513.1513.18544.8K-0.130.98 
BJBj's Wholesale Club Holdings Inc103.5100.0103.3447.9K2.72.68 
BKBank of New York Mellon Corp117.8112.8117.41.01M2.52.15 
BK-KBank of New York Mellon Corp25.8525.7425.7637.9K-0.070.27 
BK.PR.KThe Bank of New York Mellon Corporation0.00000.00000.000000.0000NaN 
BKDBrookdale Senior Living Inc16.5416.0816.381.64M0.070.43 
BKEBuckle Inc53.7252.3653.5038.7K0.851.61 
BKHBlack Hills Corp74.5073.0974.05161.2K0.841.15 
BKK.WBakkt Hldgs Inc WT0.14500.13900.14505.5K-0.00110.75 
BKKTBakkt Hldgs Inc11.3610.0111.06689.0K1.009.94 
BKKT.WS0.14500.14190.14193.0K-0.00312.14 
BKNBlackrock Investment Quality Municipal11.5411.4711.5410.3K0.070.61 
BKpK25.8225.7325.8013.0K0.040.16 
BKS.WBlacksky Technology Inc WT [Bksy.W]]0.08400.06510.068258.7K-0.00081.16 
BKSYBlacksky Technology Inc21.8320.2821.63294.6K1.055.10 
BKSY.WS0.07710.06100.068513.4K0.00030.44 
BKTBlackrock Income Trust Inc11.1611.1211.1243.3K-0.060.54 
BKUBankUnited Inc49.1147.5548.7983.7K0.480.99 
BKVBkv Corp31.0229.9030.91182.8K0.762.50 
BLCOBausch & Lomb Corp17.1416.6117.08170.7K0.352.09 
BLDTopbuild Corp553.8532.0552.382.2K14.92.78 
BLDRBuilders Firstsource122.7119.0121.2820.3K0.60.53 
BLEBlackrock Muni Income Trust II10.5510.4910.53125.5K-0.020.19 
BLKBlackrock Inc1,0711,0471,067228.7K111.08 
BLNDBlend Labs Inc Cl A1.7501.6401.7412.64M0.0412.41 
BLSHBullish Ord Shs33.3231.2732.591.02M0.882.78 
BLWBlackrock Ltd Duration Income Trust13.8013.7013.7349.7K-0.080.54 
BLXBanco Latinoamericano DE Comercio51.4949.9951.2233.7K1.543.10 
BMABanco Macro S.A. ADR89.1485.2187.47129.0K0.730.84 
BMEBlackrock Health Sciences Trust42.3041.8142.1910.0K0.040.10 
BMEZBlackrock Health Sciences Trust II15.0814.8315.0357.6K0.100.69 
BMIBadger Meter160.0156.5157.178.2K-1.30.81 
BML-GBank of America Corp [Bml/Pg]19.8819.6419.8114.3K0.110.56 
BML-HBank of America Corp [Bml/Ph]19.9219.5519.7720.5K0.140.71 
BML-JBank of America Corp [Bml/Pj]21.0820.9521.065.8K0.060.28 
BML-LBank of America Corp [Bml/Pl]19.9719.7319.9621.0K0.160.81 
BMLpG19.6619.3719.554.7K-0.261.31 
BMLpH19.6919.4919.676.8K-0.100.51 
BMLpJ20.8820.6420.768.5K-0.301.42 
BMLpL20.0119.8819.9714.5K0.010.04 
BMNBlackrock 2037 Municipal Target Term27.0726.1426.737.2K0.150.55 
BMOBank of Montreal140.8138.5140.5215.1K0.40.29 
BMYBristol-Myers Squibb Company60.9559.6960.813.2M0.951.59 
BNBrookfield Corp48.1846.6647.921.85M0.250.51 
BNEDBarnes & Noble Education Inc C7.8607.2617.770160.0K0.4205.71 
BNHBrookfield Finance Inc 4.625%16.0115.9616.012.7K-0.030.19 
BNJBrookfield Finance Inc 4.50%15.4315.3015.4311.8K0.100.65 
BNLBroadstone Net Lease Inc Cl A19.7719.3619.67335.2K0.311.60 
BNSBank of Nova Scotia76.0075.0175.74410.0K-0.100.13 
BNTBrookfield Wealth Solutions Ltd48.1247.4847.934.8K0.350.74 
BNYBlackrock New York Muni Trust Inc10.3510.1910.2074.2K-0.030.29 
BOCBoston Omaha Corp Cl A12.6412.3012.4219.4K0.110.89 
BOEBlackrock Global12.0511.9111.94104.1K-0.090.75 
BOHBank of Hawaii Corp78.1575.8478.0676.6K1.421.85 
BOH-ABank of Hawaii16.7516.6716.702.7K-0.020.12 
BOH-BBank of Hawaii Corp26.5926.4026.5011.2K-0.020.08 
BOHpA16.7116.6516.712.9K0.010.05 
BOHpB26.5626.5026.563.3K0.060.21 
BONDPimco Active Bond TR ETF94.2594.1394.20217.4K0.220.23 
BOOTBoot Barn Holdings Inc190.6184.0189.475.2K3.41.84 
BORRBorr Drilling Ltd5.6905.3505.6603.25M0.1602.91 
BOWBowhead Specialty Holdings Inc24.6623.5524.1119.8K-0.512.05 
BOXBox Inc23.3322.7523.25549.2K0.451.97 
BPBP Plc ADR37.6636.9037.563.55M0.370.99 
BPRE17.3616.6316.85415.5K-0.221.26 
BRBroadridge Financial Solutions Llc174.6169.8173.9439.6K3.42.02 
BRBRBellring Brands Inc Cl A18.2217.0917.70891.0K0.080.45 
BRCBrady Corp97.5894.9597.2063.3K0.991.03 
BRCCBrc Inc Cl A0.74000.69870.7269597.5K0.02693.84 
BRCEMFS Blended Research Core Equity ETF26.5426.5426.541.9K0.200.75 
BRIEMFS Blended Research International29.0128.7228.9970.2K-0.150.51 
BRK.ABerkshire Hathaway Cl A752,474744,490751,0881211,5480.21 
BRK.BBerkshire Hathaway Cl B502.4495.5501.01.01M1.00.20 
BROBrown & Brown70.6268.0369.041.14M-0.500.71 
BROSDutch Bros Inc Cl A60.4549.9451.638.96M0.811.58 
BRSLBrightstar Lottery Plc13.5813.3613.51542.4K0.010.04 
BRSPBrightspire Capital Inc5.7405.5805.740269.1K0.0601.06 
BRTBRT Realty Trust14.7414.4214.6110.1K0.070.45 
BRWSaba Capital Income & Opportunities Fund6.4556.4006.434130.1K0.0040.06 
BRXBrixmor Property Group Inc29.3628.9529.33577.9K0.311.07 
BSACBanco Santander Chile ADR35.7434.9835.2480.1K-0.541.51 
BSBRBanco Santander Brasil S.A. ADR6.6206.4606.570349.1K-0.2002.95 
BSLBlackstone Senior Floating Rate 202713.2513.2113.259.0K0.020.11 
BSMBlack Stone Minerals LP15.3015.0315.29105.0K0.181.19 
BSTBlackrock Science and Technolo40.2139.7540.0037.0K-0.350.87 
BSTZBlackrock Science and Technology Trust22.9122.4422.8957.3K0.060.26 
BSXBoston Scientific Corp76.3774.2075.694.86M1.572.12 
BTABlackrock Long-Term Muni Advantage Trust9.7309.6909.73015.6K0.0200.21 
BTEBaytex Energy Corp3.4903.3603.48011.87M0.0902.65 
BTGO10.6710.0310.60250.2K0.454.38 
BTIBritish American Tobacco Industries ADR60.4259.0959.813.51M-0.801.32 
BTOJohn Hancock Bank and Thrift Fund38.7538.1938.6721.3K0.220.57 
BTTBlackrock Municipal Target Term22.8122.7422.8134.3K0.050.22 
BTUPeabody Energy Corp35.8433.8234.43741.5K-0.722.03 
BTXBlackrock Technology and Private Equity6.5206.4006.510459.6K0.0200.31 
BTZBlackrock Preferred10.7210.6910.7195.0K-0.050.42 
BUDAnheuser-Busch Inbev S.A. ADR80.6979.0080.641.18M0.440.55 
BUIBlackrock Utility and Infrastr29.2428.8429.0942.0K0.120.41 
BURBurford Capital Ltd9.4839.2559.345270.4K0.0450.48 
BURLBurlington Stores Inc303.2291.0302.6485.8K8.83.01 
BUXXStrive Enhanced Income Short Maturity20.3120.2920.3196.5K0.010.05 
BVBrightview Holdings Inc13.5513.0013.52127.5K0.342.58 
BVNCompania Mina Buenaventura S.A. ADR38.6237.0838.12241.6K0.581.55 
BWBabcock & Wilcox Enterprises10.349.3010.17819.0K0.555.72 
BW-ABabcock & Wilcox Enterprises Inc19.9719.7719.7717.5K-0.030.15 
BWABorgwarner Inc66.9264.2864.291.68M-2.263.40 
BWGLegg Mason Bw Global Income8.6208.5708.57542.7K-0.0350.41 
BWLPBw Lpg Ltd16.7716.3916.6694.2K0.150.91 
BWMXBetterware DE Mexico Sapi DE Cv18.5118.0418.1943.4K-0.010.05 
BWNBBabcock & Wilcox Enterprises Inc 6.50%24.9424.7524.887000.030.12 
BWpA19.9519.7819.826.0K0.050.25 
BWXTBwx Technologies Inc202.8193.3201.2114.0K4.32.18 
BXBlackstone Inc131.8128.9131.11.74M1.30.99 
BXCBluelinx Holdings Inc76.8274.6575.4214.9K0.040.05 
BXMTBlackstone Mortgage Trust Inc Cl A19.7819.4919.62321.2K-0.130.66 
BXMXNuveen Equity Premium14.8014.6814.7591.7K0.060.41 
BXPBxp Inc61.9758.9661.79649.3K2.724.60 
BXSLBlackstone Secured Lending Fund25.2824.5424.901.02M-0.220.88 
BYByline Bancorp Inc33.0832.3032.9218.0K0.421.29 
BYDBoyd Gaming Corp82.7781.3082.06115.8K-0.110.13 
BYMBlackrock Muni Income Quality Trust11.0910.9711.0559.8K-0.060.54 
BZHBeazer Homes USA28.1126.5927.95233.7K1.345.04 

MEMBER LOGIN

216.73.216.156
United States

GLOBAL INDICES

CodeLastChange
COMP22,597-5052.2
DJI49,452-6691.3
SP5006,833-1091.6
INDS12,213-1591.3
CAC8,341270.3
DAX24,853-30.0
NKY57,640-110.0
HSI27,033-2340.9
OBX1,76870.4
AORD9,28200.0
TWII33,6065331.6
JKSE8,265-260.3
STI5,017320.6
ATX5,705-1031.8
NZD13,531240.2
BEL5,626310.6
BVSP187,766-1,9331.0