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	Barrick Mining Corp	21.53	21.01	21.46	7,211,516	0.24	1.13
BA	Boeing Company	217.7	211.7	215.9	4,472,075	3.9	1.83
BA-A	Boeing Company	69.66	68.78	69.34	65,491	1.10	1.61
BABA	Alibaba Group Holding ADR	109.1	108.0	108.7	11,835,835	-2.0	1.82
BAC	Bank of America Corp	49.31	48.81	48.93	21,604,105	0.22	0.45
BAC-B	Bank of America Corp [Bac/Pb]	25.24	25.17	25.17	57,078	-0.03	0.12
BAC-E	Bank of America Corp [Bac/Pe]	21.82	21.67	21.67	27,330	-0.06	0.28
BAC-K	Bank of America Corp [Bac/Pk]	24.48	24.32	24.39	76,927	0.00	0.00
BAC-L	Bank of America Corp [Bac/Pl]	1,218	1,206	1,211	6,288	1	0.08
BAC-M	Bank of America Corp [Bac/Pm]	22.20	22.05	22.10	31,439	0.00	0.00
BAC-N	Bank of America Corp Prf Perpetual USD	20.68	20.58	20.58	28,981	-0.04	0.19
BAC-O	Bank of America Corp	18.18	18.01	18.09	40,539	0.01	0.06
BAC-P	Bank of America Corp	17.25	17.15	17.20	27,676	-0.02	0.12
BAC-Q	Bank of America Corp	17.63	17.51	17.56	32,959	0.00	0.00
BAC-S	Bank of America Corp	19.75	19.65	19.72	16,530	0.03	0.15
BAH	Booz Allen Hamilton Holding Corp	110.7	108.3	108.9	1,584,435	0.7	0.61
BAK	Braskem S.A. ADR	3.420	3.340	3.410	385,598	0.060	1.79
BALL	Ball Corporation	59.03	58.60	58.73	874,956	-0.01	0.02
BALY	Ballys Corporation	11.40	10.82	11.17	71,250	0.05	0.45
BAM	Brookfield Asset Management Ltd	56.85	55.86	56.81	1,419,450	1.27	2.29
BAN-F	Banc of California Inc 7.75% [Banc/Pf]	24.89	24.59	24.89	23,229	0.19	0.77
BANC	First Pactrust Bancorp	14.90	14.58	14.76	1,268,977	0.16	1.10
BAP	Credicorp Ltd	228.7	226.1	227.3	228,600	1.1	0.50
BAR.W	Bark Inc WT	0.0140	0.0136	0.0136	4,300	-0.0004	2.86
BARK	Bark Inc	0.9400	0.9000	0.9100	375,635	-0.0253	2.70
BAX	Baxter International Inc	31.22	30.88	31.01	1,430,495	-0.12	0.39
BB	Blackberry Ltd	4.420	4.240	4.350	12,796,184	0.120	2.84
BBA.W	Bigbear.Ai Holdings Inc WT [Bbai.W]	2.930	2.370	2.370	976,330	-0.270	10.23
BBAI	Bigbear.Ai Holdings Inc	8.280	7.560	7.750	201,088,825	0.190	2.51
BBAR	Bbva Banco Frances S.A.	16.54	16.18	16.37	180,292	0.06	0.37
BBD	Banco Bradesco S.A. ADR	3.100	3.040	3.100	22,672,620	0.060	1.97
BBDC	Barings Bdc Inc	9.300	9.200	9.280	207,805	0.050	0.54
BBDO	Banco Bradesco S.A. ADR	2.670	2.570	2.640	51,557	-0.010	0.38
BBN	Balckrock Build America Trust	16.19	16.03	16.07	109,659	-0.01	0.06
BBU	Brookfield Business Partners LP	27.24	26.04	27.16	8,455	0.99	3.78
BBUC	Brookfield Business Corp	32.47	31.73	32.35	59,088	0.84	2.67
BBVA	Banco Bilbao Viscaya Argentaria S.A. ADR	15.66	15.56	15.63	1,532,790	0.23	1.49
BBW	Build-A-Bear Workshop	53.85	52.09	53.85	96,404	0.96	1.82
BBWI	Bath & Body Works Inc	33.44	32.72	33.14	2,744,541	0.36	1.10
BBY	Best Buy Company	72.84	71.67	72.10	1,784,884	0.51	0.71
BC	Brunswick Corp	60.02	58.58	59.44	626,156	-0.42	0.70
BC-A	Brunswick Corp [Bc/Pa]	24.27	24.08	24.24	4,105	0.05	0.23
BC-C	Brunswick Corp [Bc/Pc]	24.29	24.10	24.29	7,265	0.25	1.02
BCAT	Blackrock Capital Allocation Trust	15.21	15.12	15.19	217,292	0.08	0.53
BCC	Boise Cascade L.L.C.	94.18	92.83	93.15	135,128	-0.60	0.64
BCE	BCE Inc	22.93	22.14	22.85	3,101,301	-0.01	0.04
BCH	Banco DE Chile ADR	30.54	30.05	30.18	326,232	-0.15	0.49
BCO	Brink's Company	94.77	93.49	94.46	140,372	1.13	1.21
BCS	Barclays Plc ADR	18.32	18.20	18.26	15,536,430	0.38	2.13
BCSF	Bain Capital Specialty Finance Inc	15.31	15.14	15.25	165,282	0.10	0.66
BCX	Blackrock Resources	9.750	9.670	9.750	103,488	0.080	0.83
BDC	Belden Inc	121.8	120.9	121.8	116,690	1.4	1.13
BDJ	Blackrock Enhanced Dividend Achievers	8.990	8.900	8.990	244,291	0.050	0.56
BDN	Brandywine Realty Trust	4.170	4.080	4.150	1,851,451	0.030	0.73
BDX	Becton Dickinson and Company	178.3	175.9	176.2	1,057,494	-1.1	0.63
BE	Bloom Energy Corp Cl A	24.62	22.81	24.24	4,389,756	1.68	7.45
BEDU	Bright Scholar Education Holdings Ltd	1.800	1.800	1.800	194	0.030	1.69
BEKE	Ke Holdings Inc ADR	17.83	17.60	17.67	2,811,948	0.02	0.11
BEN	Franklin Resources	24.94	24.64	24.88	2,465,899	0.09	0.36
BEP	Brookfield Renewable	26.73	26.03	26.64	214,995	0.62	2.38
BEP-A	Brookfield Renewable Partners LP 5.25%	18.35	17.70	18.12	22,347	0.42	2.37
BEPC	Brookfield Renewable Corp	34.22	33.11	34.11	1,187,351	0.90	2.71
BEPH	Brookfield Brp Holdings [Canada]	15.77	15.64	15.73	7,957	0.01	0.06
BEPI	Brookfield Brp Holdings [Canada] Inc	16.40	16.22	16.39	10,148	0.08	0.49
BEPJ	Brookfield Brp Holdings [Canada] 7.250%	24.12	23.74	24.02	5,591	0.09	0.38
BF.A	Brown Forman Inc Cl A	29.20	28.84	28.92	65,379	-0.37	1.26
BF.B	Brown Forman Inc Cl B	28.70	28.27	28.27	2,183,388	-0.44	1.53
BFAM	Bright Horizons Family Solutions Inc	121.6	120.4	120.6	157,096	-0.3	0.28
BFH	Bread Financial Hldgs Inc	60.92	59.99	60.40	353,469	0.52	0.87
BFK	Blackrock Muni Income Trust	9.660	9.600	9.640	51,756	-0.010	0.10
BFL.W	Butterfly Network Inc WT [Bfly/W]	0.0700	0.0600	0.0600	25,458	-0.0004	0.59
BFLY	Butterfly Network Inc	2.020	1.920	1.940	4,647,534	-0.020	1.02
BFS	Saul Centers	35.38	34.77	35.31	50,395	0.15	0.43
BFS-D	Saul Ctrs Inc [Bfs/Pd]	21.19	20.56	20.69	1,248	-0.16	0.77
BFS-E	Saul Centers Inc Prf Perpetual USD Ser E	21.60	21.37	21.60	1,193	0.06	0.28
BFZ	Blackrock California Muni Trust	10.95	10.83	10.86	30,291	-0.03	0.28
BG	Bunge Ltd	81.75	77.90	78.44	2,075,836	-2.95	3.62
BGB	Blackstone Strategic Credit 2027 Term	12.33	12.25	12.26	71,700	-0.01	0.08
BGH	Babson Capital Global Short Du	15.78	15.65	15.75	46,059	0.02	0.13
BGR	Blackrock Energy and Resources Trust	13.58	13.42	13.52	78,634	0.04	0.30
BGS	B&G Foods Holdings	4.630	4.490	4.510	1,652,744	-0.030	0.66
BGSF	Bgsf Inc	7.600	7.060	7.340	97,971	0.040	0.55
BGT	Blackrock Global	12.74	12.62	12.64	94,519	-0.11	0.86
BGX	Blackstone Long-Short Credit Income Fund	12.51	12.40	12.47	93,763	0.03	0.24
BGY	Blackrock International	5.810	5.770	5.810	176,303	0.000	0.00
BH	Biglari Holdings Inc	293.4	286.6	290.0	10,757	-2.2	0.74
BH.A	Biglari Holdings Inc Cl A	1,415	1,377	1,400	1,588	-6	0.41
BHC	Bausch Health Companies Inc	7.220	7.050	7.060	1,172,118	-0.060	0.84
BHE	Benchmark Electronics	40.60	40.24	40.32	161,344	0.30	0.75
BHK	Blackrock Core Trust	9.760	9.700	9.760	787,590	0.020	0.21
BHK-		0.1100	0.0881	0.1099	1,487,900	-0.0216	16.43
BHK.P	Blackrock Core Bond Trust Com [Bhkrw]	0.1100	0.0881	0.1099	1,487,900	-0.0029	2.57
BHLB	Berkshire Hills Bancorp	27.09	26.63	27.04	423,142	0.54	2.04
BHP	Bhp Billiton Ltd ADR	51.19	50.24	50.52	4,180,980	-0.21	0.41
BHR	Braemar Hotels & Resorts Inc	2.560	2.520	2.550	102,056	0.030	1.19
BHR-B	Braemar Hotels & Resorts Inc [Bhr/Pb]	13.37	13.19	13.19	665	-0.11	0.79
BHR-D	Braemar Hotels & Resorts Inc [Bhr/Pd]	21.00	20.90	20.90	1,355	0.22	1.04
BHV	Blackrock Virginia Muni Trust	10.49	10.49	10.49	227	-0.16	1.49
BHVN	Biohaven Ltd	14.96	14.40	14.63	753,817	-0.13	0.88
BILL	Bill Holdings Inc	48.40	46.78	48.21	1,611,475	1.65	3.54
BIO	Bio-Rad Laboratories	253.0	250.0	251.6	109,086	0.9	0.36
BIP	Brookfield Infrastructure Partners LP	34.24	33.73	34.07	184,932	0.28	0.83
BIP-A	Brookfield Infrastructure Partners L.P.	17.50	17.26	17.45	5,549	0.15	0.87
BIP-B	Brookfield Infrastructure Partners L.P.	16.48	16.26	16.36	4,704	0.09	0.55
BIPC	Brookfield Infrastructure Partners LP Cl	43.30	42.34	43.16	330,181	0.71	1.67
BIPH	Brookfield Infrastructure Corp 5.000%	16.37	16.14	16.24	7,185	0.00	0.00
BIPI	Bip Bermuda Holdings I 5.125% Perpetual	16.57	16.42	16.57	3,850	0.06	0.36
BIPJ	Brookfield Infrastructure Corp 7.250%	22.99	22.88	22.99	2,335	0.01	0.04
BIRK	Birkenstock Holding Plc	49.38	48.61	48.82	725,016	-0.23	0.47
BIT	Blackrock Multi-Sector Income T	14.68	14.61	14.64	74,987	-0.02	0.14
BJ	Bj's Wholesale Club Holdings Inc	109.7	107.7	109.4	721,805	0.3	0.27
BK	Bank of New York Mellon Corp	92.85	91.96	92.43	2,407,798	0.34	0.37
BK-K	Bank of New York Mellon Corp	25.98	25.81	25.89	19,623	0.04	0.15
BKD	Brookdale Senior Living Inc	6.920	6.800	6.840	1,486,144	-0.040	0.58
BKE	Buckle Inc	47.96	47.48	47.66	157,851	0.03	0.06
BKH	Black Hills Corp	56.95	56.49	56.91	262,802	0.43	0.76
BKK.W	Bakkt Hldgs Inc WT	0.2480	0.2352	0.2361	11,384	-0.0113	4.57
BKKT	Bakkt Hldgs Inc	19.56	17.20	18.11	853,104	-0.52	2.79
BKN	Blackrock Investment Quality Municipal	11.00	10.97	10.99	9,413	0.00	0.02
BKS.W	Blacksky Technology Inc WT [Bksy.W]]	0.3100	0.2718	0.3000	89,839	0.0251	9.13
BKSY	Blacksky Technology Inc	21.54	20.00	21.48	1,411,509	1.21	5.97
BKT	Blackrock Income Trust Inc	11.71	11.63	11.69	47,178	0.00	0.00
BKU	BankUnited Inc	38.36	37.60	38.04	530,571	0.43	1.14
BKV	Bkv Corp	23.24	22.58	22.75	227,907	-0.27	1.17
BLCO	Bausch & Lomb Corp	13.97	13.68	13.88	618,722	0.12	0.87
BLD	Topbuild Corp	350.5	344.0	347.6	287,264	2.5	0.71
BLDR	Builders Firstsource	128.4	125.6	127.2	1,731,896	-0.7	0.52
BLE	Blackrock Muni Income Trust II	10.10	10.04	10.06	33,195	-0.03	0.30
BLK	Blackrock Inc	1,082	1,067	1,082	342,596	12	1.08
BLND	Blend Labs Inc Cl A	3.540	3.420	3.530	1,026,512	0.110	3.22
BLW	Blackrock Ltd Duration Income Trust	14.25	14.20	14.22	60,597	-0.01	0.07
BLX	Banco Latinoamericano DE Comercio	40.88	40.40	40.83	55,775	0.47	1.16
BMA	Banco Macro S.A. ADR	70.99	69.34	70.00	83,885	0.50	0.72
BME	Blackrock Health Sciences Trust	36.75	36.58	36.66	34,108	0.02	0.05
BMEZ	Blackrock Health Sciences Trust II	14.53	14.43	14.46	134,884	-0.02	0.14
BMI	Badger Meter	242.8	240.0	242.6	145,006	2.3	0.95
BML-G	Bank of America Corp [Bml/Pg]	20.94	20.76	20.94	1,699	0.08	0.39
BML-H	Bank of America Corp [Bml/Ph]	20.35	20.20	20.29	9,358	-0.02	0.10
BML-J	Bank of America Corp [Bml/Pj]	22.02	21.78	21.95	8,881	0.07	0.32
BML-L	Bank of America Corp [Bml/Pl]	20.68	20.43	20.57	21,738	0.03	0.15
BMN	Blackrock 2037 Municipal Target Term	24.81	24.74	24.74	994	-0.08	0.32
BMO	Bank of Montreal	113.3	112.0	113.2	360,461	1.1	0.95
BMY	Bristol-Myers Squibb Company	47.26	46.69	46.92	7,022,486	-0.71	1.49
BN	Brookfield Corp	64.30	62.94	64.30	1,605,999	1.67	2.67
BNED	Barnes & Noble Education Inc C	11.62	11.18	11.36	150,382	-0.12	1.05
BNH	Brookfield Finance Inc 4.625%	15.75	15.50	15.50	10,315	-0.19	1.21
BNJ	Brookfield Finance Inc 4.50%	15.28	15.28	15.28	1,238	0.03	0.20
BNL	Broadstone Net Lease Inc Cl A	16.36	16.17	16.34	731,260	0.14	0.86
BNS	Bank of Nova Scotia	55.37	55.09	55.35	1,039,107	0.22	0.40
BNT	Brookfield Wealth Solutions Ltd	64.22	63.09	64.18	5,417	1.58	2.52
BNY	Blackrock New York Muni Trust Inc	9.730	9.660	9.670	42,140	-0.060	0.62
BOC	Boston Omaha Corp Cl A	14.49	13.99	14.45	149,795	0.33	2.34
BODI	The Beachbody Company Inc	4.350	4.000	4.220	10,526	-0.040	0.94
BOE	Blackrock Global	11.53	11.47	11.51	53,211	-0.01	0.09
BOH	Bank of Hawaii Corp	71.90	70.93	71.13	151,631	0.23	0.32
BOH-A	Bank of Hawaii	16.51	16.05	16.51	1,372	0.06	0.37
BOH-B	Bank of Hawaii Corp	26.34	26.15	26.28	5,185	0.22	0.84
BOND	Pimco Active Bond TR ETF	91.57	91.40	91.45	160,923	-0.18	0.20
BOOT	Boot Barn Holdings Inc	165.3	161.6	164.9	386,366	4.7	2.96
BORR	Borr Drilling Ltd	2.120	2.030	2.110	11,509,820	0.000	0.00
BOW	Bowhead Specialty Holdings Inc	35.90	35.06	35.78	106,010	0.33	0.93
BOX	Box Inc	33.32	32.90	33.26	1,312,126	0.44	1.34
BP	BP Plc ADR	31.33	30.87	30.93	3,927,138	-0.37	1.18
BPT	BP Prudhoe Bay Royalty Trust	0.5295	0.4901	0.5020	98,442	-0.0120	2.33
BR	Broadridge Financial Solutions Llc	242.2	238.7	242.1	320,997	4.1	1.73
BRBR	Bellring Brands Inc Cl A	58.01	56.91	57.58	831,619	0.08	0.14
BRC	Brady Corp	69.72	69.00	69.68	183,765	0.42	0.61
BRCC	Brc Inc Cl A	1.620	1.570	1.590	377,635	0.020	1.27
BRDG	Bridge Investment Group Holdings Inc Cl	10.25	10.10	10.21	148,849	0.12	1.19
BRFS	Brf-Brasil Foods S.A. ADR	3.580	3.520	3.560	1,316,576	-0.030	0.84
BRK.A	Berkshire Hathaway Cl A	729,750	720,285	727,455	321	6,955	0.97
BRK.B	Berkshire Hathaway Cl B	486.6	480.4	485.0	3,440,354	4.5	0.94
BRO	Brown & Brown	108.8	107.7	108.7	2,979,835	0.9	0.83
BROS	Dutch Bros Inc Cl A	67.42	65.63	67.22	1,484,015	1.17	1.77
BRSL		17.45	16.80	17.15	3,056,309	0.55	3.31
BRSP	Brightspire Capital Inc	5.310	5.230	5.270	311,233	0.040	0.76
BRT	BRT Realty Trust	16.21	16.05	16.19	9,291	0.15	0.94
BRW	Saba Capital Income & Opportunities Fund	8.160	8.100	8.120	78,664	-0.010	0.12
BRX	Brixmor Property Group Inc	26.19	25.78	26.01	1,014,361	0.15	0.58
BSAC	Banco Santander Chile ADR	25.28	25.04	25.13	331,486	0.01	0.04
BSBR	Banco Santander Brasil S.A. ADR	5.500	5.440	5.470	235,246	0.020	0.37
BSL	Blackstone Senior Floating Rate 2027	14.33	14.25	14.29	42,527	0.01	0.07
BSM	Black Stone Minerals LP	13.20	13.05	13.17	411,894	0.06	0.46
BST	Blackrock Science and Technolo	38.56	38.21	38.39	74,898	0.22	0.58
BSTZ	Blackrock Science and Technology Trust	20.63	20.41	20.58	107,865	0.11	0.54
BSX	Boston Scientific Corp	104.5	103.5	104.3	2,928,399	0.7	0.67
BTA	Blackrock Long-Term Muni Advantage Trust	9.260	9.160	9.260	60,465	0.070	0.76
BTCM	Bit Mining Ltd	2.360	2.270	2.300	59,569	0.060	2.68
BTE	Baytex Energy Corp	1.880	1.830	1.830	21,287,295	-0.040	2.14
BTI	British American Tobacco Industries ADR	48.42	47.97	48.38	4,315,882	1.02	2.15
BTO	John Hancock Bank and Thrift Fund	36.93	36.55	36.63	32,922	0.13	0.36
BTT	Blackrock Municipal Target Term	22.00	21.90	21.92	40,056	-0.03	0.14
BTU	Peabody Energy Corp	15.03	14.33	14.50	3,360,640	-0.18	1.23
BTX	Blackrock Technology and Private Equity	7.370	7.290	7.360	488,490	0.070	0.96
BTZ	Blackrock Preferred	11.00	10.96	10.98	125,988	0.00	0.00
BUD	Anheuser-Busch Inbev S.A. ADR	69.17	68.85	68.91	1,144,835	-0.43	0.62
BUI	Blackrock Utility and Infrastr	25.93	25.73	25.89	26,030	0.15	0.58
BUR	Burford Capital Ltd	14.10	13.51	14.10	1,957,167	0.65	4.83
BURL	Burlington Stores Inc	248.9	242.0	247.4	867,215	5.1	2.11
BUXX	Strive Enhanced Income Short Maturity	20.33	20.31	20.32	134,755	0.00	0.00
BV	Brightview Holdings Inc	15.84	15.05	15.70	1,027,201	0.55	3.63
BVN	Compania Mina Buenaventura S.A. ADR	16.76	16.44	16.70	280,305	0.08	0.48
BW	Babcock & Wilcox Enterprises	1.060	1.010	1.030	408,105	0.020	1.98
BW-A	Babcock & Wilcox Enterprises Inc	10.71	10.38	10.43	5,135	0.65	6.65
BWA	Borgwarner Inc	35.81	35.26	35.32	1,005,505	-0.22	0.62
BWG	Legg Mason Bw Global Income	8.450	8.400	8.430	29,150	0.010	0.12
BWLP	Bw Lpg Ltd	12.50	12.27	12.50	252,811	0.13	1.05
BWMX	Betterware DE Mexico Sapi DE Cv	8.700	8.580	8.660	24,066	0.010	0.12
BWNB	Babcock & Wilcox Enterprises Inc 6.50%	16.25	16.01	16.01	1,746	-0.22	1.36
BWSN	Babcock & Wilcox Enterprises Inc	20.00	19.75	19.98	8,947	-0.02	0.10
BWXT	Bwx Technologies Inc	143.5	141.1	142.9	717,832	2.1	1.52
BX	Blackstone Inc	155.6	153.6	155.1	2,047,966	1.6	1.02
BXC	Bluelinx Holdings Inc	85.43	83.38	84.13	35,528	-0.02	0.02
BXMT	Blackstone Mortgage Trust Inc Cl A	20.04	19.80	19.83	497,435	-0.01	0.05
BXMX	Nuveen Equity Premium	14.02	13.91	14.01	71,036	0.09	0.65
BXP	Bxp Inc	69.21	67.92	68.83	774,247	0.56	0.82
BXSL	Blackstone Secured Lending Fund	31.23	30.88	31.20	667,894	0.38	1.23
BY	Byline Bancorp Inc	28.54	27.97	28.38	122,026	0.40	1.43
BYD	Boyd Gaming Corp	82.21	81.29	81.57	450,576	0.18	0.22
BYM	Blackrock Muni Income Quality Trust	10.60	10.54	10.55	29,515	-0.03	0.28
BYON	Beyond Inc	7.860	7.500	7.530	1,955,113	-0.100	1.31
BZH	Beazer Homes USA	23.92	23.39	23.58	156,892	-0.32	1.34

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

10.3.165.123

GLOBAL INDICES

Code	Last	Change
COMP	20,168	194	0.97
DJI	43,819	432	1.00
SP500	6,173	32	0.52
DAX	23,934	144	0.61
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,783	0	0.00
BDI	1,200	49	4.26
HSI	24,070	-151	0.63

--%>