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	61.15	60.23	61.07	165,500	0.87	1.45
BA	Boeing Company	210.9	209.0	210.9	2,258,300	2.6	1.27
BABA	Alibaba Group Holding Ltd	156.4	152.6	153.2	16,896,000	-0.6	0.39
BAC	Bank of America Corp	24.20	23.81	24.06	74,140,000	0.16	0.67
BAC-A	Bank of America Corporation	26.60	26.50	26.60	39,900	0.12	0.45
BAC-C	Bank of America Corporation	26.79	26.67	26.79	161,500	0.12	0.45
BAC-D	Bac Dep Share D	25.86	25.70	25.76	19,900	0.02	0.08
BAC-E	Bank Amer Corp Dep R	24.88	24.72	24.76	7,200	0.03	0.12
BAC-I	Bank Amer Corp Pfd	25.72	25.67	25.72	39,000	0.06	0.23
BAC-L	Bank Amer Pfd Ser L	1,300	1,295	1,296	2,900	-1	0.05
BAC-W	Bank of America Corp	27.15	27.04	27.12	41,300	0.06	0.22
BAC-Y	Bank of America Corporation	26.99	26.93	26.96	66,700	0.03	0.11
BAC.A	Bank of America Corporation Bac	11.90	11.56	11.76	372,900	0.06	0.51
BAC.B	Bank of America Corporation Bac	0.8300	0.7500	0.8000	96,900	0.0200	2.56
BAF	Blackrock Income Inv Quality Trust	15.00	14.95	15.00	4,000	0.02	0.13
BAH	Booz Allen Hamilton Holding Corp	33.75	33.06	33.51	1,579,900	0.51	1.55
BAK	Braskem S.A.	25.14	24.71	24.97	885,200	0.91	3.78
BAM	Brookfield Asset Management Inc	39.77	39.25	39.71	468,900	0.59	1.51
BAN-C	Banc of California Inc Deposi	27.00	26.75	26.75	2,500	-0.23	0.85
BAN-D	Bank of California Inc Pref Share Series	26.80	26.53	26.73	21,900	-0.05	0.19
BAN-E	Banc of California Inc	26.95	26.82	26.85	4,400	0.06	0.22
BANC	First Pactrust Bancorp	20.75	20.25	20.55	925,500	0.10	0.49
BAP	Credicorp Ltd	187.0	184.1	185.6	203,100	-0.7	0.39
BAS	Basic Energy Services	29.17	27.86	29.01	356,500	1.14	4.09
BAX	Baxter International Inc	62.51	62.11	62.45	3,049,200	0.31	0.50
BBD	Banco Bradesco Sa	9.500	9.290	9.350	10,044,600	-0.050	0.53
BBDO	Banco Bradesco S.A.	9.380	9.300	9.380	700	0.170	1.85
BBF	Blackrock Muni Income Trust	15.26	15.00	15.01	47,100	-0.18	1.18
BBG	Bill Barrett Corp	3.470	3.090	3.470	1,963,900	0.330	10.51
BBK	Blackrock Muni Trust	15.87	15.75	15.77	19,500	-0.07	0.44
BBL	Bhp Billiton Plc	34.67	34.34	34.62	807,300	0.34	0.99
BBN	Balckrock Build America Trust	23.30	23.24	23.30	82,700	0.06	0.26
BBT	BB&T Corp	44.97	44.36	44.76	3,374,500	0.15	0.34
BBT-D	BB&T Corp	25.63	25.52	25.53	75,100	-0.07	0.27
BBT-E	BB&T Corp	25.44	25.33	25.33	55,800	-0.08	0.31
BBT-F	BB&T Corp	25.20	25.09	25.09	14,000	-0.09	0.36
BBT-G	BB&T Corporation Ser G	25.29	25.13	25.13	74,900	-0.07	0.28
BBT-H	BB&T Corp	26.85	26.76	26.81	71,900	-0.01	0.04
BBU	Brookfield Business Partners LP	28.24	27.99	28.15	2,200	0.14	0.50
BBVA	Banco Bilbao Viscaya Argentaria S.A.	8.700	8.615	8.670	3,086,300	-0.030	0.34
BBW	Build-A-Bear Workshop	10.55	10.15	10.40	48,500	0.25	2.46
BBX	Bbx Capital Corp.	6.490	6.350	6.370	125,300	0.020	0.31
BBY	Best Buy Co	56.51	55.97	56.17	2,094,700	0.38	0.68
BC	Brunswick Corp	63.52	62.47	62.96	1,439,900	0.31	0.49
BCC	Boise Cascade L.L.C.	29.85	29.15	29.70	613,400	0.55	1.89
BCE	BCE Inc	46.47	46.22	46.28	443,600	0.24	0.52
BCEI	Bonanza Creek Energy Inc	28.36	27.04	28.32	320,800	0.35	1.25
BCH	Banco De Chile	87.09	85.38	86.94	25,900	0.20	0.23
BCO	Brink's Company	70.30	69.65	70.20	367,200	0.20	0.29
BCR	C.R. Bard	321.3	319.9	321.0	640,600	0.9	0.27
BCRH	Blue Capital Reinsurance Holdi	19.46	19.20	19.30	20,500	0.05	0.26
BCS	Barclays Plc	10.77	10.72	10.73	1,677,600	-0.02	0.19
BCS-D	Barclays Bank Plc	26.87	26.77	26.79	133,300	0.02	0.07
BCX	Blackrock Resources	8.410	8.320	8.350	988,100	-0.030	0.36
BDC	Belden Inc	75.98	75.00	75.37	225,100	0.50	0.67
BDC-B	Belden Inc	104.1	103.6	103.8	62,700	0.9	0.90
BDJ	Blackrock Enhanced Dividend Achievers	8.925	8.877	8.920	311,800	0.060	0.68
BDN	Brandywine Realty Trust	17.36	17.06	17.35	1,491,900	0.24	1.40
BDX	Becton Dickinson and Company	202.6	200.7	202.0	1,257,000	1.0	0.50
BDXA	Becton Dickinson & Co	55.84	55.34	55.70	1,022,000	0.29	0.52
BEDU	Bright Scholar Education Holdings Ltd	13.48	12.69	13.20	70,600	-0.11	0.83
BEL	Belmond Ltd	13.20	13.00	13.20	153,900	0.15	1.15
BEN	Franklin Resources	46.60	46.28	46.57	1,093,000	0.33	0.71
BEP	Brookfield Renewable	33.63	33.00	33.57	58,600	0.61	1.85
BERY	Berry Global Group	58.55	57.70	58.19	1,046,400	0.55	0.95
BETR	Amplify Snack Brands Inc	10.31	9.90	10.26	164,400	0.45	4.59
BF.A	Brown Forman Inc A	49.80	49.08	49.67	39,100	0.28	0.57
BF.B	Brown Forman Inc B	48.17	47.60	48.17	687,000	0.02	0.04
BFAM	Bright Horizons Family Solutions Inc	80.03	79.36	79.70	399,700	0.40	0.50
BFK	Blackrock Muni Income Trust	14.43	14.38	14.41	31,500	0.01	0.07
BFO	Blackrock Florida Muni 2020 Trust	15.05	15.03	15.03	6,900	-0.01	0.07
BFR	Bbva Banco Frances S.A.	16.13	15.41	15.88	8,148,700	0.00	0.00
BFS	Saul Centers	60.87	59.71	60.69	22,600	0.81	1.35
BFS-C	Saul Centers Inc	25.65	25.49	25.59	1,700	-0.02	0.08
BFZ	Blackrock California Muni Trust	14.50	14.44	14.45	56,000	0.01	0.03
BG	Bunge Ltd	79.30	77.67	78.69	703,100	0.50	0.64
BGB	Blackstone / Gso Strategic Cre	16.07	16.00	16.07	225,500	0.02	0.12
BGC	General Cable Corp	18.65	17.88	18.60	486,500	0.70	3.91
BGCA	Bgc Partners Inc	25.96	25.85	25.94	9,200	0.12	0.46
BGE-B	Bge Capital Trust II	26.07	25.82	26.06	7,700	0.12	0.46
BGG	Briggs & Stratton Corp	24.28	24.05	24.13	138,800	0.09	0.37
BGH	Babson Capital Global Short Du	20.14	20.05	20.12	84,500	-0.08	0.40
BGIO	Blackrock 2022 Global Income Opportunity	10.18	10.08	10.10	67,800	0.00	0.00
BGR	Blackrock Energy and Resources Trust	13.03	12.83	13.02	409,500	0.11	0.85
BGS	B&G Foods Holdings	36.15	35.30	35.80	1,224,800	0.40	1.13
BGT	Blackrock Global	13.98	13.88	13.88	74,100	0.01	0.07
BGX	Blackstone Gso Long Short Credit Fund	16.18	16.07	16.16	93,200	0.02	0.12
BGY	Blackrock International	6.450	6.410	6.440	279,200	0.040	0.63
BH	Biglari Holdings Inc	394.4	390.0	393.3	2,600	5.2	1.33
BHE	Benchmark Electronics	35.25	33.95	35.00	471,300	0.95	2.79
BHGE	Baker Hughes A Ge Co. Cl. A	37.09	36.36	36.54	4,235,200	-0.21	0.57
BHI	Baker Hughes Inc	57.73	54.57	57.68	4,124,500	3.17	5.82
BHK	Blackrock Core Trust	13.82	13.72	13.79	164,000	0.07	0.51
BHL	Blackrock Defined Opportunity Trust	8.750	8.710	8.720	23,000	0.000	0.00
BHLB	Berkshire Hills Bancorp	36.60	35.75	36.50	412,900	0.75	2.10
BHP	Bhp Billiton Ltd	39.87	39.48	39.81	2,237,100	0.38	0.96
BHVN	Biohaven Pharmaceutical Holding Company	25.00	24.22	24.74	40,100	-0.17	0.68
BID	Sotheby's Holdings	57.26	56.20	56.37	556,100	-0.23	0.41
BIF	Boulder Growth & Income Fund Inc	9.970	9.910	9.960	147,600	0.050	0.50
BIG	Big Lots	48.82	48.20	48.28	771,400	0.15	0.31
BIO	Bio-Rad Laboratories	236.1	232.7	236.0	187,800	2.5	1.06
BIO.B	Bio Rad Labs Cl B	224.5	224.5	224.5	100	0.0	0.00
BIOA	Bioamber Inc	2.540	2.430	2.450	18,400	-0.040	1.61
BIP	Brookfield Infrastructure Partners LP	40.06	39.75	39.79	247,300	0.03	0.08
BIT	Blackrock Multi-Sector Income T	18.24	18.12	18.24	118,000	-0.01	0.05
BITA	Bitauto Holdings Ltd	30.90	30.43	30.50	273,900	0.29	0.96
BJZ	Blackrock California Muni 2018 Trust	15.06	15.04	15.06	4,400	0.04	0.27
BK	Bank of New York Mellon Corp	53.62	52.62	53.06	9,438,400	-0.47	0.88
BK-C	The Bank of New York Mellon Co	25.32	25.22	25.23	32,300	-0.01	0.04
BKD	Brookdale Senior Living Inc	14.38	14.12	14.32	1,784,800	0.17	1.20
BKE	Buckle Inc	16.85	16.50	16.80	291,300	0.30	1.82
BKFS	Black Knight Financial Services	42.15	41.90	42.00	336,600	-0.05	0.12
BKH	Black Hills Corp	69.32	68.43	69.19	170,200	0.73	1.07
BKHU	Black Hills Corporation	74.87	73.98	74.69	13,800	0.73	0.99
BKK	Blackrock Muni 2020 Trust	15.67	15.56	15.61	19,700	-0.06	0.38
BKN	Blackrock Investment Quality Municipal	15.16	15.14	15.15	11,700	0.04	0.26
BKS	Barnes & Noble	7.550	7.300	7.450	5,329,500	0.150	2.05
BKT	Blackrock Income Trust Inc	6.330	6.300	6.300	67,700	-0.020	0.32
BKU	BankUnited Inc	33.04	32.48	32.77	862,900	-0.15	0.46
BLD	Topbuild Corp	53.11	52.26	52.81	216,400	0.54	1.03
BLH	Blackrock New York Muni 2018 Trust	14.98	14.94	14.98	6,600	0.08	0.54
BLK	Blackrock	429.6	424.8	426.5	517,500	-0.4	0.10
BLL	Ball Corp	42.62	42.26	42.53	1,223,400	0.11	0.26
BLW	Blackrock Limited Duration Income Trust	15.89	15.83	15.89	63,000	0.03	0.19
BLX	Banco Latinoamericano De Comercio	28.84	28.35	28.83	133,700	0.50	1.76
BMA	Banco Macro S.A.	88.00	84.01	87.47	299,100	1.47	1.71
BME	Blackrock Health Sciences Trust	37.40	37.05	37.05	21,800	-0.16	0.43
BMI	Badger Meter	41.55	40.85	41.40	72,200	0.55	1.35
BML-G	Bank America Dep G	22.75	22.60	22.62	2,400	-0.02	0.07
BML-H	Bank America Dep H	22.89	22.66	22.77	3,300	0.08	0.35
BML-I	Bank America Dep I	25.90	25.75	25.77	16,100	-0.01	0.04
BML-J	Bank America Dep J	24.58	24.30	24.33	13,000	-0.01	0.04
BML-L	Bank America Dep L	24.52	24.38	24.46	13,900	0.00	0.00
BMO	Bank of Montreal	77.07	76.60	76.73	335,600	0.24	0.31
BMS	Bemis Company	46.59	46.06	46.46	734,600	0.55	1.20
BMY	Bristol-Myers Squibb Company	55.20	54.61	55.07	3,321,700	0.33	0.60
BNED	Barnes & Noble Education Inc C	7.860	7.450	7.800	1,218,700	-0.050	0.64
BNJ	Blackrock New Jersey Muni Income Trust	15.87	15.65	15.66	10,300	-0.18	1.14
BNS	Bank of Nova Scotia	62.42	62.00	62.12	563,500	0.32	0.52
BNY	Blackrock New York Muni Trust Inc	15.22	15.18	15.22	19,400	0.05	0.33
BOE	Blackrock Global	13.57	13.45	13.56	204,900	0.10	0.71
BOH	Bank of Hawaii Corp	81.95	81.18	81.80	97,900	0.13	0.16
BOOT	Boot Barn Holdings Inc	6.870	6.610	6.790	159,800	0.150	2.26
BORN	China New Borun Corp	1.360	1.340	1.340	31,600	0.000	0.00
BOX	Box Inc	19.99	19.31	19.85	2,411,500	0.58	3.01
BOXC	Brookfield Office Properties C	24.96	24.94	24.96	2,300	0.01	0.04
BP	BP Plc	35.07	34.73	35.03	3,684,300	0.20	0.57
BPI	Bridgepoint Education	13.96	13.60	13.79	151,600	0.00	0.00
BPK	Blackrock Muni 2018 Trust	15.02	15.00	15.00	24,400	-0.02	0.13
BPL	Buckeye Partners LP	65.42	64.11	64.37	494,300	-0.69	1.06
BPT	BP Prudhoe Bay Royalty Trust	20.40	19.90	20.25	125,700	0.25	1.25
BPY	Brookfield Property Partners L	24.09	23.71	24.06	102,400	0.28	1.18
BQH	Blackrock New York Muni Trust	14.55	14.49	14.55	700	-0.05	0.31
BR	Broadridge Financial Solutions Llc	75.56	74.44	75.53	343,600	0.92	1.23
BRC	Brady Corp	34.00	33.60	33.75	238,100	0.00	0.00
BRFS	Brf-Brasil Foods S.A.	11.95	11.75	11.79	1,587,800	-0.08	0.67
BRK.A	Berkshire Hath Hld A	257,786	256,600	257,500	200	1,400	0.55
BRK.B	Berkshire Hath Hld B	171.3	170.4	171.2	1,923,200	0.9	0.52
BRO	Brown & Brown	43.77	43.10	43.77	542,600	0.74	1.72
BRS	Bristow Group Inc	8.130	7.300	7.910	1,079,400	0.510	6.89
BRSS	Global Brass and Copper Holdin	32.25	31.10	31.90	182,300	-0.15	0.47
BRT	BRT Realty Trust	7.720	7.540	7.670	3,200	0.100	1.32
BRX	Brixmor Property Group Inc	18.98	18.68	18.78	2,786,700	-0.16	0.84
BSAC	Banco Santander-Chile Ads	26.16	25.93	25.99	980,400	-0.09	0.35
BSBR	Banco Santander Brasil Sa	8.490	8.210	8.240	909,000	-0.200	2.37
BSD	Blackrock Strategic Muni Trust Inc	14.26	14.20	14.26	6,100	0.00	0.00
BSE	Blackrock New York Muni Income Trust	13.57	13.54	13.57	3,300	0.02	0.15
BSL	Blackstone Gso Senior Floating Rate	17.99	17.89	17.90	22,500	-0.02	0.11
BSM	Black Stone Minerals LP	16.14	15.96	16.06	86,700	0.06	0.38
BSMX	Grupo Financiero Santander Mxi	10.41	10.24	10.33	843,600	0.02	0.19
BST	Blackrock Science and Technolo	23.88	23.70	23.78	280,200	0.08	0.34
BSX	Boston Scientific Corp	27.96	27.79	27.93	3,121,000	0.14	0.50
BT	Bt Group Plc	20.15	20.05	20.05	390,100	-0.01	0.05
BTA	Blackrock Long-Term Muni Advantage Trust	12.05	12.01	12.01	18,200	-0.02	0.17
BTE	Baytex Energy Corp	2.580	2.430	2.570	1,314,800	0.120	4.90
BTO	John Hancock Bank and Thrift Fund	35.75	35.30	35.54	31,600	0.12	0.34
BTT	Blackrock Municipal Target Term	23.09	23.01	23.05	73,900	-0.01	0.04
BTU	Peabody Energy Corp.	27.18	26.44	26.92	1,299,200	0.54	2.05
BTZ	Blackrock Preferred	13.46	13.44	13.45	176,700	0.01	0.07
BUD	Anheuser-Busch Inbev Sa	114.8	113.9	114.8	780,600	0.3	0.28
BUI	Blackrock Utility and Infrastr	21.00	20.83	20.94	43,500	0.17	0.82
BURL	Burlington Stores Inc	90.73	88.96	90.47	654,000	1.91	2.16
BVN	Compania Mina Buenaventura S.A.	12.26	12.03	12.13	878,300	0.05	0.41
BW	Babcock & Wilcox Enterprises I	10.82	10.50	10.70	615,500	0.18	1.71
BWA	Borgwarner Inc	46.79	46.20	46.76	1,231,000	0.57	1.23
BWG	Legg Mason Bw Global Income Op	13.67	13.54	13.61	55,400	0.00	0.00
BWP	Boardwalk Pipeline Partners LP	17.64	17.30	17.52	442,900	0.22	1.27
BWXT	Bwx Technologies Inc	51.16	50.35	50.99	646,200	0.50	0.99
BX	The Blackstone Group LP	35.09	34.56	34.78	4,428,800	0.27	0.78
BXC	Bluelinx Holdings Inc	10.90	10.75	10.89	8,200	0.07	0.65
BXE	Bellatrix Exploration Ltd	2.500	2.350	2.480	66,700	0.090	3.77
BXMT	Blackstone Mortgage Trust Inc Cl A	31.14	30.77	31.03	790,500	0.17	0.55
BXMX	Nuveen Equity Premium	14.10	14.00	14.07	144,000	0.08	0.57
BXP	Boston Properties	120.6	118.9	120.4	765,600	1.2	1.02
BXP-B	Boston Properties Inc	26.94	26.70	26.82	9,500	0.31	1.17
BXS	Bancorpsouth Inc	30.50	30.05	30.25	359,500	0.00	0.00
BY	Byline Bancorp Inc.	21.37	21.07	21.07	31,300	-0.06	0.28
BYD	Boyd Gaming Corp	26.00	25.67	26.00	700,000	0.28	1.09
BYM	Blackrock Muni Income Quality Trust	14.64	14.58	14.58	26,100	-0.01	0.07
BZH	Beazer Homes USA	13.63	13.14	13.42	306,000	0.28	2.13

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

23.20.8.41

GLOBAL INDICES

Code	Last	Change
COMP	6,385	41	0.64
DJI	21,641	66	0.31
SP500	2,474	13	0.54
DAX	12,563	111	0.89
FTSE	7,474	43	0.58
NI225	20,145	124	0.62
CAC40	5,247	30	0.58
GLD	1,241	-1	0.09
BDI	1,200	49	4.26
HSI	26,740	68	0.26