Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
BBarnes Group55.0053.5454.49151,4000.771.43 
BABoeing Company379.0370.0374.94,542,0005.61.52 
BABAAlibaba Group Holding171.2168.2169.022,416,4003.21.92 
BACBank of America Corp28.1827.8527.9142,312,2000.150.54 
BAC-ABank of America Corp Pfd A26.9226.7726.7737,000-0.120.45 
BAC-BBank of America Corp Dep Shs Repstg26.7426.5826.63339,400-0.090.34 
BAC-CBank of America Corp Pfd C26.4926.3826.3851,900-0.070.26 
BAC-EBank of America Corp Dep R22.7522.5122.5123,200-0.130.57 
BAC-KBank of America Corp Dep Shs Repstg26.7426.6626.67123,600-0.070.26 
BAC-LBank of America Corp Pfd L1,3821,3711,3825,50070.49 
BAC-WBank of America Corp Pfd W25.3925.3225.36185,200-0.030.12 
BAC-YBank of America Corp Pfd Y25.8225.7825.8089,100-0.020.08 
BAFBlackrock Income Inv Quality Trust14.2714.2214.2510,3000.020.14 
BAHBooz Allen Hamilton Holding Corp66.2565.2865.341,364,500-0.781.18 
BAMBrookfield Asset Management Inc47.8447.4947.52863,500-0.150.31 
BAN-DBank of California Inc Pref Share Series25.8825.7925.859,400-0.010.04 
BAN-EBanc of California Inc26.3826.2626.326,3000.020.08 
BANCFirst Pactrust Bancorp13.7413.4913.53213,0000.050.37 
BAPCredicorp Ltd228.9226.2228.9874,8001.80.80 
BASBasic Energy Services2.1101.9201.990756,500-0.0401.97 
BAXBaxter International Inc81.9479.4280.622,373,000-1.111.36 
BBBlackberry Ltd8.3307.4507.56016,724,800-0.7308.81 
BBARBbva Banco Frances S.A.11.3810.8911.00319,100-0.191.70 
BBDBanco Bradesco S.A.9.9059.6709.86010,459,6000.1501.54 
BBDCBarings Bdc Inc9.9809.8009.850243,800-0.1301.30 
BBDOBanco Bradesco S.A.8.7008.5708.5806,0000.0350.41 
BBFBlackrock Muni Income Trust14.2014.1414.1623,000-0.040.28 
BBKBlackrock Muni Trust14.8714.7414.7721,000-0.020.14 
BBLBhp Billiton Plc51.0250.4550.80798,6000.581.15 
BBNBalckrock Build America Trust23.4623.3223.4098,6000.040.17 
BBTBB&T Corp48.7748.0648.083,797,000-0.250.52 
BBT-DBB&T Corp25.5225.3625.5042,8000.010.04 
BBT-EBB&T Corp25.3225.2525.31108,500-0.040.16 
BBT-FBB&T Corp25.0725.0025.0045,1000.000.00 
BBT-GBB&T Corp Ser G25.0925.0025.0127,5000.010.04 
BBT-HBB&T Corp26.1626.0626.0911,200-0.050.19 
BBUBrookfield Business Partners LP38.8538.2538.2546,300-0.180.47 
BBVABanco Bilbao Viscaya Argentaria S.A.5.5805.5105.5502,245,6000.0300.54 
BBWBuild-A-Bear Workshop5.5805.3505.490363,0000.1502.81 
BBXBbx Capital Corp4.7404.5104.520236,200-0.1202.59 
BBYBest Buy CO68.7066.7368.142,453,2001.752.64 
BCBrunswick Corp45.3644.6545.311,069,5000.160.35 
BC-ABrunswick Corp 6.500% Sr Notes Due 204826.6326.2926.3125,200-0.321.20 
BC-BBrunswick Corp 6.625% Senior Notes Due26.4526.2126.2319,800-0.120.46 
BC-CBrunswick Corp [Bc/Pc]26.2126.0226.0941,100-0.010.04 
BCCBoise Cascade L.L.C.25.9425.0825.74289,1000.190.74 
BCEBCE Inc45.6645.2945.29785,900-0.230.51 
BCEIBonanza Creek Energy Inc20.3219.3219.89136,5000.774.03 
BCHBanco DE Chile29.8729.2429.72171,3000.100.34 
BCOBrink's Company80.3078.9779.58235,5000.140.18 
BCRHBlue Capital Reinsurance7.0406.6766.67611,500-0.1241.83 
BCSBarclays Plc7.5607.5097.5401,375,5000.1001.34 
BCSFBain Capital Specialty Finance Inc19.2518.8519.05276,0000.382.04 
BCXBlackrock Resources8.0988.0028.070241,1000.0901.13 
BDCBelden Inc60.8260.0060.09493,8000.580.97 
BDC-BBelden Inc82.0081.2781.28206,6000.610.76 
BDJBlackrock Enhanced Dividend Achievers8.7408.6408.700495,3000.1001.16 
BDNBrandywine Realty Trust14.6814.1914.191,382,200-0.493.34 
BDXBecton Dickinson and Company248.8244.1248.11,216,900-0.10.04 
BDXABecton Dickinson & CO61.6160.6361.30232,300-0.030.05 
BEBloom Energy Corp Cl A12.1511.4811.821,295,8000.292.52 
BEDUBright Scholar Education Holdings Ltd10.2109.8109.90067,200-0.1601.59 
BENFranklin Resources34.4733.8734.312,563,8000.531.57 
BEPBrookfield Renewable34.6934.1734.44146,000-0.100.29 
BERYBerry Global Group51.4050.2550.641,322,900-0.721.40 
BESTBest Inc5.4605.2805.450503,5000.1102.06 
BF.ABrown Forman Inc Cl A54.7753.8654.4834,8000.130.24 
BF.BBrown Forman Inc Cl B55.6254.6654.911,063,000-0.801.44 
BFAMBright Horizons Family Solutions Inc150.0148.1149.0232,9000.10.09 
BFKBlackrock Muni Income Trust13.8513.8013.8280,700-0.020.14 
BFOBlackrock Florida Muni 2020 Trust14.4014.3914.403,9000.060.42 
BFRBbva Banco Frances S.A.11.1110.8611.061,287,2000.030.27 
BFSSaul Centers53.9352.4952.5555,400-1.262.34 
BFS-CSaul Centers Inc26.8226.6326.811,6000.130.49 
BFS-DSaul Centers Inc Dep Shs Repstg 1/100Th25.2025.0025.009,6000.000.00 
BFYBlackrock New York Muni Trust II13.8113.7513.7512,4000.010.07 
BFZBlackrock California Muni Trust13.2613.1913.2639,7000.060.45 
BGBunge Ltd56.2455.5655.63651,600-0.250.45 
BGBBlackstone / Gso Strategic Cre14.6214.5314.59121,0000.040.27 
BGGBriggs & Stratton Corp9.9309.7409.880198,3000.1301.33 
BGHBabson Capital Global Short Du17.8417.6717.7454,100-0.030.17 
BGIOBlackrock 2022 Global Income Opportunity9.3909.2609.34069,5000.0600.65 
BGRBlackrock Energy and Resources Trust11.7811.6111.78121,8000.272.35 
BGSB&G Foods Holdings22.1820.5020.742,244,600-1.004.60 
BGTBlackrock Global12.3712.2812.3659,2000.080.65 
BGXBlackstone Gso Long Short Credit Fund15.6515.4915.6158,4000.060.39 
BGYBlackrock International5.5405.4905.520209,9000.0200.36 
BHBiglari Holdings Inc106.0101.3101.89,300-2.01.96 
BH.ABiglari Holdings Inc Cl A564.0530.0540.1300-2.60.47 
BHCBausch Health Companies Inc25.1624.4025.006,175,2000.622.54 
BHEBenchmark Electronics24.8124.2824.64272,1000.492.03 
BHGEBaker Hughes A Ge Co. Cl A25.3224.6324.753,669,7000.130.53 
BHKBlackrock Core Trust13.9913.9413.97169,1000.080.58 
BHLBBerkshire Hills Bancorp30.4129.7730.02355,7000.240.81 
BHPBhp Billiton Ltd58.0557.3857.871,365,0000.791.38 
BHRBraemar Hotels & Resorts Inc9.7209.4309.480237,000-0.0800.84 
BHR-BBraemar Hotels & Resorts Inc Pfd B18.9318.8018.931,2000.000.00 
BHR-DBraemar Hotels & Resorts Inc Pfd Ser D25.7425.6125.7411,4000.200.78 
BHVBlackrock Virginia Muni Trust17.2717.2717.271000.211.22 
BHVNBiohaven Pharmaceutical Holding Company42.7039.7242.021,640,9002.235.60 
BIDSotheby's Holdings58.7057.6158.49504,2000.761.32 
BIFBoulder Growth & Income Fund Inc11.1211.0511.1077,4000.070.63 
BIGBig Lots28.8727.6928.511,421,4000.732.63 
BIOBio-Rad Laboratories306.1300.5303.092,7001.60.51 
BIO.BBio Rad Labs Cl B306.2306.2306.21000.00.00 
BIPBrookfield Infrastructure Partners LP42.6742.1142.41235,7000.421.00 
BITBlackrock Multi-Sector Income T17.2717.1517.2670,4000.120.70 
BITABitauto Holdings Ltd10.4710.1510.33519,8000.272.68 
BJBj's Wholesale Club Holdings Inc26.0225.4525.742,174,4000.230.90 
BKBank of New York Mellon Corp43.5842.9043.125,682,500-0.310.71 
BK-CThe Bank of New York Mellon CO25.7325.5025.5031,200-0.100.39 
BKDBrookdale Senior Living Inc6.9206.7506.8201,562,000-0.0901.30 
BKEBuckle Inc17.0916.6616.74367,700-0.050.30 
BKHBlack Hills Corp80.8577.2377.28403,500-3.364.17 
BKIBlack Knight Inc61.0160.2660.27737,100-0.090.15 
BKKBlackrock Muni 2020 Trust15.0615.0315.0420,3000.000.00 
BKNBlackrock Investment Quality Municipal14.9514.8114.8539,7000.030.20 
BKSBarnes & Noble6.7506.6356.660849,900-0.0500.75 
BKTBlackrock Income Trust Inc6.0906.0406.080161,8000.0300.50 
BKUBankUnited Inc33.3632.7832.78712,900-0.300.91 
BLDTopbuild Corp78.3976.7877.66230,300-0.450.58 
BLEBlackrock Muni Income Trust II14.7414.6314.6929,2000.090.65 
BLKBlackrock461.5455.5461.0434,3002.60.57 
BLLBall Corp68.1566.8967.752,279,200-0.310.46 
BLWBlackrock Limited Duration Income Trust15.0114.9015.00120,2000.100.67 
BLXBanco Latinoamericano DE Comercio20.6820.3020.3960,5000.030.15 
BMABanco Macro S.A.70.6267.0067.88303,700-1.452.09 
BMEBlackrock Health Sciences Trust38.9138.1338.2938,500-0.250.65 
BMIBadger Meter58.9757.9558.2699,900-0.050.09 
BML-GBank America Dep G20.0519.8219.989,3000.140.70 
BML-HBank America Dep H19.7519.7019.734,800-0.010.04 
BML-JBank America Dep J22.0121.8122.0117,0000.231.06 
BML-LBank America Dep L21.8121.7121.8019,2000.050.23 
BMOBank of Montreal75.3874.8775.14398,5000.000.00 
BMSBemis Company58.8857.1157.259,399,900-0.831.43 
BMYBristol-Myers Squibb Company45.9844.5444.9221,924,200-0.851.86 
BNEDBarnes & Noble Education Inc C3.7193.1103.5901,153,4000.45014.33 
BNSBank of Nova Scotia54.5454.0754.22509,0000.080.15 
BNYBlackrock New York Muni Trust Inc13.5613.4713.4816,6000.000.00 
BOEBlackrock Global10.5810.5310.56218,7000.040.38 
BOHBank of Hawaii Corp81.1879.7780.61406,9001.011.27 
BOOTBoot Barn Holdings Inc34.8833.4233.75799,100-0.481.40 
BORNChina New Borun Corp0.33990.25300.2701798,2000.01576.17 
BOXBox Inc17.9217.3317.392,101,200-0.221.25 
BPBP Plc42.4042.0842.084,805,7000.220.53 
BPLBuckeye Partners LP41.0240.9440.95583,0000.070.17 
BPMPBP Midstream Partners LP15.4215.1515.2968,3000.050.33 
BPTBP Prudhoe Bay Royalty Trust15.8615.1615.51198,0000.463.06 
BQHBlackrock New York Muni Trust14.7014.6014.7018,6000.151.03 
BRBroadridge Financial Solutions Llc129.6127.3127.3537,300-0.70.57 
BRCBrady Corp48.2147.3248.05240,0000.470.99 
BRFSBrf-Brasil Foods S.A.7.4657.3107.3702,730,600-0.0700.94 
BRK.ABerkshire Hathaway Cl A315,000312,350312,70520050.00 
BRK.BBerkshire Hathaway Cl B210.0208.2208.53,937,8000.40.21 
BROBrown & Brown33.2232.5432.54558,700-0.631.90 
BRP.UB Riley Principal Merger Corp [Brpm.U]10.0009.9809.98014,0000.0000.00 
BRP.WB Riley Principal Merger Corp [Brpm/W]0.50000.49000.500016,300-0.05009.09 
BRPMB. Riley Principal Merger Corp9.7509.7509.7501,0000.0000.00 
BRSSGlobal Brass and Copper Holdin43.7343.6743.67166,5000.000.00 
BRTBRT Realty Trust12.8712.5512.7728,300-0.040.31 
BRXBrixmor Property Group Inc18.1317.5617.673,251,300-0.442.43 
BSABrightsphere Investment Group Plc24.4924.3124.4912,0000.130.53 
BSACBanco Santander Chile ADR30.1529.6430.07726,3000.551.86 
BSBRBanco Santander Brasil S.A.11.8911.7111.78797,2000.090.77 
BSDBlackrock Strategic Muni Trust Inc14.2714.1914.247,8000.010.06 
BSEBlackrock New York Muni Income Trust13.2913.1813.2115,300-0.080.63 
BSIGBrightsphere Investment Group Plc10.9810.8210.97361,7000.080.73 
BSLBlackstone Gso Senior Floating Rate16.8416.6916.8036,9000.040.24 
BSMBlack Stone Minerals LP15.4815.0515.13231,500-0.040.26 
BSMXGrupo Financiero Santander Mexico7.6907.5407.6101,731,2000.0801.06 
BSTBlackrock Science and Technolo31.7631.3731.57115,4000.260.83 
BSXBoston Scientific Corp41.7140.6741.396,176,800-0.330.79 
BTBt Group Plc12.8012.6812.74914,5000.030.24 
BTABlackrock Long-Term Muni Advantage Trust12.5612.4912.5222,5000.050.40 
BTEBaytex Energy Corp1.6351.5601.6002,174,2000.0603.90 
BTIBritish American Tobacco Industries35.7635.3835.531,624,600-0.240.67 
BTOJohn Hancock Bank and Thrift Fund31.4330.9131.2071,8000.290.94 
BTTBlackrock Municipal Target Term23.1522.9823.09149,5000.110.48 
BTUPeabody Energy Corp23.5022.9323.00665,6000.200.88 
BTZBlackrock Preferred12.9612.9112.92134,9000.000.00 
BUDAnheuser-Busch Inbev S.A.88.7187.3187.37897,500-1.031.17 
BUIBlackrock Utility and Infrastr22.1521.8822.1030,7000.231.05 
BURLBurlington Stores Inc175.8169.5169.6887,300-4.72.69 
BVBrightview Holdings Inc18.5418.2218.3599,400-0.080.43 
BVNCompania Mina Buenaventura S.A.16.8416.1616.62742,800-0.160.95 
BWBabcock & Wilcox Enterprises0.37810.35000.3500929,900-0.01012.80 
BWABorgwarner Inc42.0441.4941.591,887,3000.100.24 
BWGLegg Mason Bw Global Income11.7411.6711.7031,3000.010.09 
BWXTBwx Technologies Inc51.3550.8351.03424,500-0.220.43 
BXThe Blackstone Group LP44.4743.7644.185,712,000-0.010.02 
BXCBluelinx Holdings Inc19.2218.0618.55233,800-0.583.03 
BXGBluegreen Vacations Corp11.5911.1611.4196,0000.201.78 
BXMTBlackstone Mortgage Trust Inc Cl A36.1535.7135.741,589,400-0.100.28 
BXMXNuveen Equity Premium13.1013.0013.09154,8000.110.85 
BXPBoston Properties131.8126.9128.51,250,900-2.31.76 
BXP-BBoston Properties Inc25.1825.0325.066,8000.050.20 
BXSBancorpsouth Inc28.2027.8027.85457,900-0.010.04 
BYByline Bancorp Inc18.8618.3418.56141,1000.221.20 
BYDBoyd Gaming Corp27.1626.4426.84794,8000.250.94 
BYMBlackrock Muni Income Quality Trust13.7013.6313.6644,0000.010.07 
BZHBeazer Homes USA9.3709.1409.180530,700-0.0700.76 
BZMBlackrock Maryland Muni Trust14.6414.5514.631,800-0.090.60 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.221.145.174
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,910250.32
DJI26,537-110.04
SP5002,914-40.12
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,409-141.00
BDI1,200494.26
HSI30,063-2530.83