List of Symbols for NASDAQ Stock Exchange [NASDAQ] Starting with B

Exchange:

List of Symbols for NASDAQ Stock Exchange [NASDAQ]

Code	Name	High	Low	Close	Volume	Change
BABX	Graniteshares 2X Long Baba Daily ETF	25.26	24.90	25.15	493,100	-0.27	1.06
BACCU	Blue Acquisition Corp	10.07	10.05	10.06	44,300	0.01	0.05
BACQ	Bleichroeder Acquisition Corp. I Cl A	10.35	10.33	10.34	543,500	-0.01	0.10
BACQR	Bleichroeder Acquisition Corp. I Right	0.3540	0.3000	0.3500	12,800	0.0427	13.90
BACQU	Bleichroeder Acquisition Corp. I	10.69	10.47	10.62	2,300	-0.07	0.65
BAER	Bridger Aerospace Group Holdings Inc	1.700	1.610	1.660	113,500	-0.030	1.78
BAERW	Bridger Aerospace Group Holdings WT	0.0800	0.0775	0.0776	5,400	0.0026	3.47
BAFE	Brown Advisory Flexible Equity ETF	26.20	25.93	26.11	431,100	0.30	1.16
BAFN	Bayfirst Financial Corp	14.25	14.00	14.01	27,811	-0.49	3.38
BAND	Bandwidth Inc	15.01	14.37	14.99	187,500	0.55	3.81
BANF	Bancfirst Corp	125.9	121.9	124.8	70,500	2.0	1.59
BANFP	Bfc Capital Trust II	26.06	25.80	26.06	600	0.04	0.13
BANL	Cbl International Limited	0.8699	0.8231	0.8231	147,700	-0.0389	4.51
BANR	Banner Corp	64.66	62.96	64.51	129,500	1.37	2.17
BANX	Arrowmark Financial Corp	20.96	20.60	20.85	31,300	0.27	1.31
BAOS	Baosheng Media Group Holdings Ltd	3.090	2.839	3.010	43,600	0.060	2.03
BASE	Couchbase Inc	24.41	24.08	24.41	1,542,500	0.29	1.20
BASG	Brown Advisory Sustainable Growth ETF	26.46	25.94	25.96	16,700	0.30	1.17
BASV	Brown Advisory Sustainable Value ETF	25.70	25.55	25.69	506,300	0.25	0.98
BATRA	Atlanta Braves Holdings Inc	49.37	48.53	49.36	37,000	0.69	1.42
BATRK	Atlanta Braves Holdings Inc C	46.62	45.94	46.56	268,600	0.51	1.11
BAYA	Bayview Acquisition Corp Cl A	11.24	11.24	11.24	1,800	0.06	0.54
BAYAR	Bayview Acquisition Corp Right	0.3000	0.2549	0.2700	12,000	-0.0018	0.66
BAYAU	Bayview Acquisition Corp	11.35	11.35	11.35	100	0.21	1.89
BBCP	Concrete Pumping Holdings Inc	6.410	6.100	6.340	106,500	0.220	3.59
BBGI	Beasley Broadcast Group	3.931	3.710	3.900	10,800	0.050	1.30
BBH	Vaneck Biotech ETF	153.8	152.4	152.7	4,500	0.2	0.11
BBIO	Bridgebio Pharma Inc	45.13	43.78	45.12	2,587,400	0.74	1.67
BBLG	Bone Biologics Corp	4.553	3.998	4.160	267,400	-0.030	0.72
BBLGW	Bone Biologics Corp WT	15.00	15.00	15.00	276	1.50	11.11
BBNX	Beta Bionics Inc	15.48	14.64	14.99	484,400	0.22	1.49
BBSI	Barrett Business S	41.85	41.21	41.75	126,600	0.30	0.72
BCAB	Bioatla Inc	0.4299	0.3600	0.3751	625,100	-0.0310	7.63
BCAL	California Bancorp	15.69	15.34	15.61	211,200	0.27	1.76
BCAX	Bicara Therapeutics Inc	9.280	8.480	8.810	1,046,700	-0.130	1.45
BCBP	Bcb Bancorp Inc	8.360	8.220	8.340	85,800	0.070	0.85
BCDA	Biocardia Inc	2.355	2.120	2.230	101,000	-0.020	0.89
BCG	Binah Capital Group Inc	2.060	1.980	2.000	3,600	0.011	0.55
BCGWW	Binah Capital Group Inc Warrants	0.0430	0.0430	0.0430	3,000	0.0002	0.47
BCLI	Brainstorm Cell	1.175	1.090	1.090	366,600	-0.090	7.63
BCLO	Ishares BBb-B Clo Active ETF	49.88	49.83	49.83	4,000	0.05	0.10
BCML	Bay Commercial Bk CA	28.02	27.29	27.94	12,300	0.96	3.56
BCPC	Balchem Corp	160.8	157.9	158.7	149,500	0.7	0.41
BCRX	Biocryst Pharma Inc	9.810	9.610	9.660	2,556,200	-0.080	0.82
BCTX	Briacell Therapeutics Corp	3.131	2.890	3.110	239,800	0.180	6.14
BCTXW	Briacell Therapeutics Corp WT	0.0752	0.0605	0.0714	2,000	-0.0071	9.04
BCTXZ	Briacell Therapeutics Corp. WT	1.070	1.035	1.070	400	0.030	2.88
BCYC	Bicycle Therapeutics Plc ADR	7.350	7.030	7.280	637,200	0.180	2.54
BDGS	Bridges Capital Tactical ETF	32.87	32.80	32.87	1,200	0.16	0.49
BDMD	Baird Medical Investment Holdings	7.262	4.200	4.420	1,400,700	-2.220	33.43
BDMDW	Baird Medical Investment Holdings WT	0.1186	0.0819	0.0951	272,406	-0.0047	4.71
BDRX	Biodexa Pharmaceuticals Plc ADR	0.9400	0.8612	0.9276	284,200	0.0176	1.93
BDSX	Biodesix Inc	0.2816	0.2650	0.2767	1,041,000	0.0068	2.52
BDTX	Black Diamond Therapeutics Inc	2.608	2.423	2.460	1,196,400	-0.130	5.02
BEAG	Bold Eagle Acquisition Corp. Cl A	10.46	10.40	10.45	948,300	0.06	0.53
BEAGR	Bold Eagle Acquisition Corp. Right	0.3480	0.3000	0.3008	15,448	-0.0092	2.97
BEAGU	Bold Eagle Acquisition Corp. Units	10.98	10.63	10.63	2,651	0.05	0.44
BEAM	Beam Therapeutics Inc	17.23	16.49	17.14	1,295,400	0.38	2.27
BEAT	Heartbeam Inc	1.459	1.371	1.400	90,500	-0.020	1.41
BEATW	Heartbeam Inc WT	0.3500	0.3200	0.3200	3,941	-0.0400	10.00
BEEM	Beam Global	1.820	1.630	1.730	20,919,600	0.190	12.34
BEEP	Mobile Infrastructure Corp	4.340	4.010	4.190	101,800	0.080	1.95
BEEX	The Beehive ETF	23.88	23.88	23.88	100	0.20	0.83
BEEZ	Honeytree U.S. Equity ETF	32.24	32.14	32.24	291	0.06	0.19
BELFA	BEL Fuse Cl A	84.59	84.00	84.59	2,400	1.97	2.38
BELFB	BEL Fuse Inc Cl B	94.06	90.75	93.87	140,400	2.29	2.50
BELT	Blackrock Long-Term U.S. Equity ETF	32.06	31.87	32.06	1,400	0.28	0.89
BENF	Beneficient Cl A	0.3075	0.2740	0.2872	256,800	-0.0046	1.58
BENFW	Beneficient WT	0.0062	0.0054	0.0056	58,500	-0.0002	3.45
BETR	Better Home & Finance Holding CO	12.80	12.10	12.37	99,000	0.12	0.98
BETRW	Better Home & Finance Holding WT	0.1498	0.1498	0.1498	300	-0.0002	0.13
BFC	Bank First National Corp [Wisconsin]	116.5	112.2	116.5	175,700	2.5	2.18
BFIN	Bankfinancial Corp	11.53	11.38	11.48	25,400	0.16	1.41
BFRG	Bullfrog Ai Holdings Inc	1.640	1.530	1.570	200,800	-0.040	2.48
BFRGW	Bullfrog Ai Holdings WT	0.6300	0.5442	0.5686	5,200	-0.0739	11.50
BFRI	Biofrontera Inc	0.6700	0.6100	0.6249	77,800	0.0006	0.10
BFRIW	Biofrontera Inc WT	0.0900	0.0899	0.0899	1,752	-0.0001	0.11
BFST	Business First Bancshares Inc	24.66	23.91	24.63	119,800	0.65	2.71
BGC	Bgc Partners Cl A	10.000	9.780	9.960	1,206,700	0.150	1.53
BGFV	Big 5 Sporting	1.290	1.230	1.270	103,200	0.030	2.42
BGL		30.00	17.00	20.11	32,300	0.00	0.00
BGLC	Bionexus Gene Lab Corp	2.760	2.649	2.710	14,900	0.090	3.44
BGLWW		0.1000	0.0700	0.0800	25,900	0.0000	0.00
BGM	Bgm Group Ltd	13.53	12.70	12.82	119,500	-0.18	1.38
BGRN	Ishares Global Green Bond ETF	47.60	47.45	47.56	29,100	0.10	0.20
BGRO	Blackrock Large Cap Growth ETF	36.13	36.13	36.13	100	0.46	1.28
BHAT	Blue Hat Interactive Entertainment Tech	1.880	1.790	1.830	67,700	0.010	0.55
BHF	Brighthouse Financial Inc	53.99	52.61	53.84	891,900	0.93	1.76
BHFAL	Brighthouse Financial Inc 6.25% Junior	19.48	19.05	19.30	25,600	-0.18	0.92
BHFAM	Brighthouse Financial Inc	13.63	13.16	13.31	68,800	0.01	0.08
BHFAN	Brighthouse Financial Inc	15.05	14.79	14.86	149,200	0.01	0.07
BHFAO	Brighthouse Financial Inc	19.69	19.18	19.32	66,700	0.06	0.31
BHFAP	Brighthouse Financial Inc Dep Shs Repstg	19.34	18.76	18.88	62,500	0.00	0.00
BHRB	Burke Herbert Financial Services Corp	59.68	57.65	59.64	75,000	1.85	3.20
BHST	Bioharvest Sciences Inc	6.892	6.785	6.800	2,800	0.150	2.26
BIAF	Bioaffinity Technologies Inc	0.4600	0.3002	0.3599	192,169,100	0.1149	46.90
BIAFW	Bioaffinity Technologies WT	0.2400	0.2010	0.2251	17,000	0.0800	55.13
BIB	Ultra Nasdaq Biotechnology 2X ETF	46.32	45.63	46.03	5,900	0.09	0.20
BIDU	Baidu Inc ADR	87.20	86.38	86.46	1,754,100	-0.19	0.22
BIGC	Bigcommerce Holdings Inc	4.910	4.795	4.910	528,100	0.080	1.66
BIIB	Biogen Inc	129.3	126.5	126.9	864,900	-0.4	0.31
BILI	Bilibili Inc ADR	21.00	20.57	20.82	1,877,800	0.04	0.19
BIOA	Bioage Labs Inc	4.419	4.200	4.360	161,800	0.080	1.87
BIOX	Bioceres Crop Solutions Corp	4.740	4.580	4.740	76,100	0.150	3.27
BIRD	Allbirds Inc Cl A	10.13	9.31	10.06	37,900	0.84	9.11
BIS	Ultrashort Nasdaq Biotechnology -2X ETF	17.72	17.47	17.56	17,500	-0.09	0.51
BITF	Bitfarms Ltd	0.8041	0.7819	0.7959	5,912,100	-0.0057	0.71
BITS	GX Blockchain & Bitcoin Strategy ETF	71.94	69.10	71.56	4,600	1.91	2.74
BIVI	Biovie Inc	1.054	1.000	1.030	174,200	0.000	0.00
BIYA	Baiya International Group Inc	0.7486	0.6000	0.7162	435,100	0.0902	14.41
BJDX	Bluejay Diagnostics Inc	1.610	1.520	1.560	49,800	-0.020	1.27
BJK	Vaneck Gaming ETF	42.53	42.01	42.01	4,300	0.16	0.38
BJRI	Bj's Restaurants Inc	45.07	43.94	44.93	197,300	1.03	2.35
BKCH	GX Blockchain ETF	51.91	47.92	51.58	61,800	3.03	6.24
BKHA	Black Hawk Acquisition Corp Cl A	10.79	10.76	10.76	2,200	-0.04	0.37
BKHAR	Black Hawk Acquisition Corp Rights	1.412	1.412	1.412	900	-0.188	11.76
BKHAU	Black Hawk Acquisition Corporation Units	10.51	10.51	10.51	100	-0.53	4.80
BKIV	BNY Mellon Innovators ETF	37.30	37.30	37.30	100	0.28	0.76
BKNG	Booking Holdings Inc	5,633	5,501	5,596	219,300	111	2.02
BKR	Baker Hughes Company	38.52	37.53	38.32	10,366,300	0.74	1.97
BKWO	BNY Mellon Women's Opportunities ETF	36.10	36.10	36.10	100	0.27	0.76
BKYI	Bio-Key Intl Inc	0.8600	0.8151	0.8222	110,500	-0.0208	2.47
BL	Blackline Inc	56.62	55.60	56.53	590,800	0.36	0.64
BLBD	Blue Bird Corp	43.36	42.63	42.85	294,800	-0.06	0.14
BLBX	Blackboxstocks Inc	6.050	5.352	5.750	157,400	0.070	1.23
BLCN	Siren Nasdaq Nexgen Economy ETF	23.00	21.36	22.77	11,100	0.32	1.43
BLCR	Blackrock Large Cap Core ETF	36.22	36.22	36.22	100	0.42	1.19
BLDE	Blade Air Mobility Inc	4.085	3.695	4.020	892,500	0.290	7.77
BLDEW	Blade Air Mobility Inc WT	0.2300	0.1900	0.2260	36,300	0.0205	9.98
BLDP	Ballard Power Sys	1.540	1.405	1.510	8,794,700	0.110	7.86
BLFS	Biolife Solutions	21.86	21.32	21.48	688,300	0.11	0.51
BLFY	Blue Foundry Bancorp	9.610	9.240	9.610	80,500	0.340	3.67
BLIN	Bridgeline Digital	1.526	1.462	1.510	36,600	0.010	0.67
BLIV	Belive Holdings	3.885	3.410	3.600	21,600	-0.030	0.83
BLKB	Blackbaud Inc	64.93	63.65	64.25	166,100	0.23	0.36
BLMN	Bloomin' Brands Inc	8.940	8.660	8.810	2,172,300	-0.010	0.11
BLMZ	Bloomz Inc	0.1654	0.1544	0.1597	1,893,100	0.0022	1.40
BLNE	Beeline Holdings Inc	1.610	1.410	1.470	5,868,300	0.150	11.36
BLNK	Blink Charging Company	1.040	0.897	1.010	5,674,200	0.093	10.14
BLRX	Biolinerx Ltd ADR	4.550	4.249	4.400	54,300	-0.085	1.90
BLTE	Belite Bio Inc ADR	61.90	59.00	59.90	57,700	-1.20	1.96
BLUE	Bluebird Bio Inc	5.030	4.670	4.970	1,245,100	0.000	0.00
BLUWU	Blue Water Acquisition Corp. III Unit.	10.01	10.00	10.01	126,800	0.01	0.05
BLZE	Backblaze Inc Cl A	5.505	5.292	5.470	262,700	0.120	2.24
BMAX	Rex Bitcoin Corporate Treasury	29.54	28.95	29.54	1,700	0.60	2.07
BMBL	Bumble Inc	6.940	6.445	6.510	5,184,700	-0.010	0.15
BMDL	Victoryshares Westend Economic Cycle	25.16	25.16	25.16	100	0.06	0.24
BMEA	Biomea Fusion Inc	1.990	1.815	1.990	1,555,200	0.050	2.58
BMGL	Basel Medical Group Ltd	2.060	1.680	1.800	974,300	-0.260	12.62
BMR	Beamr Imaging Ltd Ordinary Share	3.170	3.010	3.140	174,200	0.090	2.95
BMRA	Biomerica Inc	3.200	2.880	3.200	38,200	0.070	2.24
BMRC	Bank of Marin Bancrp	22.75	22.20	22.70	45,000	0.48	2.16
BMRN	Biomarin Pharmaceuticals	54.55	53.76	54.10	1,464,700	-0.04	0.07
BNAI	Brand Engagement Network Inc	0.3780	0.3179	0.3520	805,800	0.0243	7.42
BNAIW	Brand Engagement Network Inc WT	0.0300	0.0256	0.0288	27,100	0.0033	12.94
BND	Total Bond Market ETF Vanguard	73.52	73.30	73.51	5,373,600	0.21	0.29
BNDW	Total World Bond Vanguard ETF	69.28	69.14	69.28	91,100	0.15	0.22
BNDX	Total Intl Bond ETF Vanguard	49.49	49.41	49.48	2,793,100	0.05	0.10
BNGO	Bionano Genomics Inc	3.470	3.180	3.290	192,100	-0.090	2.66
BNR	Burning Rock Biotech Ltd ADR	3.500	3.260	3.410	8,800	0.020	0.59
BNRG	Brenmiller Energy Ltd	2.700	2.295	2.390	121,300	0.050	2.14
BNTC	Benitec Biopharma Ltd ADR	13.74	12.32	12.35	199,200	-0.81	6.16
BNTX	Biontech Se ADR	106.6	104.3	106.1	403,300	1.3	1.28
BNZI	Banzai International Inc	0.5941	0.5700	0.5874	800,500	-0.0042	0.71
BNZIW	Banzai International Inc WT	0.0222	0.0221	0.0222	15,000	0.0022	11.00
BOED	Direxion Daily BA Bear 1X Shares	19.89	19.71	19.88	3,200	-0.36	1.79
BOEG	Leverage Shares 2X Long BA Daily ETF	14.89	14.72	14.72	2,500	0.50	3.48
BOEU	Direxion Daily BA Bull 2X Shares	38.04	36.45	37.41	27,776	1.24	3.43
BOF	Branchout Food Inc	2.370	2.220	2.260	78,800	-0.060	2.59
BOKF	Bok Financial Corp	97.14	93.95	97.03	122,900	1.97	2.07
BOLD	Boundless Bio Inc	1.100	1.030	1.070	407,700	0.000	0.00
BOLT	Bolt Biotherapeutics Inc	5.880	5.620	5.750	10,900	0.140	2.50
BON	Bon Natural Life Ltd	1.380	1.300	1.370	169,900	0.030	2.24
BOOM	Dynamic Materials	7.665	7.150	7.260	367,000	-0.390	5.10
BOSC	Bos Better Online	5.040	4.730	4.820	213,800	-0.200	3.98
BOTJ	Bank of The Jame Fnl	14.00	13.88	13.88	900	0.18	1.31
BOTT	Themes Robotics & Automation ETF	30.68	30.48	30.64	500	0.63	2.11
BOTZ	GX Robotics & Artificial Intelligence	32.28	31.75	32.28	830,400	0.74	2.35
BOWN	Bowen Acquisition Corp	9.510	8.350	8.695	12,000	-1.365	13.57
BOWNR	Bowen Acquisition Corp Rights	0.2200	0.2000	0.2000	34,200	-0.0200	9.09
BOXL	Boxlight Corp Cl A	1.785	1.745	1.760	5,500	0.020	1.15
BPMC	Blueprint Medicines Corp	128.3	128.1	128.2	2,529,500	-0.1	0.08
BPOP	Popular Inc	110.3	108.2	110.1	392,800	2.1	1.93
BPOPM	Popular Inc Trust II	25.09	25.05	25.09	1,100	-0.03	0.12
BPRN	Princeton Bancorp Inc	31.00	30.00	30.83	13,200	0.80	2.66
BPYPM	Brookfield Property Partners L.P. 6.25%	15.69	15.30	15.59	13,800	0.18	1.14
BPYPN	Brookfield Property Partners L.P. 5.75%	14.00	13.50	13.71	82,900	0.36	2.70
BPYPO	Brookfield Property Partners L.P. 6.375%	15.41	14.62	14.97	19,900	-0.11	0.73
BPYPP	Brookfield Property Partners LP Pfd Unit	15.38	14.96	15.15	77,800	0.21	1.41
BRAG	Bragg Gaming Group Inc	4.250	4.170	4.220	17,300	0.010	0.24
BREA	Brera Holdings Plc Cl B	7.890	5.900	6.762	57,800	6.092	909.24
BRFH	Barfresh Food Group	2.940	2.380	2.930	15,700	0.400	15.81
BRHY	Blackrock High Yield ETF	51.72	51.64	51.69	1,400	0.13	0.24
BRID	Bridgford Foods Corp	8.740	7.500	7.800	80,300	-0.200	2.50
BRKD	Direxion Daily Brkb Bear 1X Shares	23.61	23.57	23.61	200	0.04	0.18
BRKL	Brookline Bancorp	10.61	10.35	10.60	337,500	0.26	2.51
BRKR	Bruker Corp	42.88	40.19	42.18	4,510,500	1.25	3.05
BRKU	Direxion Daily Brkb Bull 2X Shares	25.35	24.96	25.00	182,300	-0.21	0.83
BRLS	Borealis Foods Inc	4.580	3.900	4.050	36,900	-0.240	5.59
BRLSW	Borealis Foods Inc WT	0.0901	0.0900	0.0900	200	-0.0074	7.60
BRLT	Brilliant Earth Group Inc Cl A	1.391	1.350	1.380	58,300	0.025	1.85
BRNS	Barinthus Biotherapeutics Plc ADR	0.9225	0.9000	0.9225	2,800	0.0313	3.51
BRNY	Burney U.S. Factor Rotation ETF	44.68	44.46	44.68	6,700	0.37	0.84
BROG	Brooge Holdings Ltd	2.650	2.340	2.600	403,500	0.300	13.04
BRRR	Coinshares Valkyrie Bitcoin Fund	30.48	30.22	30.43	45,300	-0.06	0.20
BRTR	Blackrock Total Return ETF	50.40	50.24	50.39	46,900	0.12	0.24
BRTX	Biorestorative Therapies Inc	1.720	1.625	1.670	54,200	0.020	1.21
BRY	Berry Pete Corp	2.900	2.760	2.870	1,261,400	0.070	2.50
BRZE	Braze Inc Cl A	26.98	25.91	26.74	1,148,700	0.24	0.91
BSAAU	Best Spac I Acquisition Corp	10.05	10.04	10.05	25,800	0.00	0.00
BSBK	Bogota Financial Corp	8.150	7.460	8.000	30,300	0.520	6.95
BSCP	Bs 2025 Corp Bond Invesco ETF	20.68	20.67	20.67	758,900	0.00	0.00
BSCQ	Bs 2026 Corp Bond Invesco ETF	19.52	19.50	19.51	764,300	0.01	0.05
BSCR	Bs 2027 Corp Bond Invesco ETF	19.64	19.62	19.63	1,008,700	0.02	0.10
BSCS	Bs 2028 Corp Bond Invesco ETF	20.47	20.44	20.47	716,800	0.04	0.20
BSCT	Bs 2029 Corp Bond Invesco ETF	18.69	18.65	18.68	440,000	0.04	0.21
BSCU	Bs 2030 Corp Bond Invesco ETF	16.76	16.71	16.76	349,300	0.04	0.24
BSCV	Invesco Bulletshares 2031 Corporate Bond	16.50	16.45	16.50	655,700	0.05	0.30
BSCW	Invesco Bulletshares 2032 Corp Bond ETF	20.56	20.47	20.56	187,200	0.07	0.34
BSCX	Invesco Bulletshares 2033 Corporate Bond	21.13	21.06	21.13	127,200	0.06	0.28
BSCY	Invesco Bulletshares 2034 Corporate Bond	20.66	20.59	20.66	54,400	0.06	0.29
BSCZ	Invesco 2035 Corp Bond ETF	20.39	20.34	20.39	1,600	0.05	0.27
BSET	Bassett Furniture	14.89	14.40	14.40	35,600	-0.26	1.77
BSGM	Biosig Technologies	8.640	8.100	8.510	489,600	0.410	5.06
BSII	Black Spade Acquisition II Cl A	10.010	8.600	9.990	202,300	0.490	5.16
BSIIU	Black Spade Acquisition II CO	11.440	9.620	9.620	4,700	0.020	0.21
BSIIW	Black Spade Acquisition II WT	0.9500	0.6950	0.7750	22,300	0.0544	7.55
BSJP	Bs 2025 High Yield Corp Bond ETF	23.07	23.05	23.05	192,700	0.01	0.04
BSJQ	Bs 2026 High Yield Corp Bond ETF	23.35	23.31	23.33	311,200	-0.01	0.02
BSJR	Bs 2027 High Yield Corp Bond ETF	22.69	22.63	22.68	132,200	0.05	0.22
BSJS	Bs 2028 High Yield Corp Bond ETF	22.00	21.91	21.98	98,000	0.04	0.18
BSJT	Bs 2029 High Yield Corp Bond ETF	21.50	21.37	21.42	77,300	0.02	0.09
BSJU	Bs 2030 High Yield Corp Bond ETF	25.95	25.87	25.94	39,300	0.07	0.27
BSJV	Invesco Bulletshares 2031 High Yield	26.61	26.51	26.56	7,400	0.15	0.57
BSJW	Invesco Bulletshares 2032 High Yield	25.55	25.49	25.54	5,000	0.07	0.26
BSJX	Invesco 2033 High Yield Corp Bond ETF	25.41	25.34	25.41	1,800	0.07	0.28
BSLK	Bolt Projects Holdings Inc	2.510	2.240	2.460	93,200	0.200	8.85
BSLKW	Bolt Projects Holdings Inc WT	0.0271	0.0216	0.0217	35,700	-0.0053	19.63
BSMP	Bs 2025 Municipal Bond ETF	24.53	24.52	24.53	30,600	0.01	0.02
BSMQ	Bs 2026 Municipal Bond ETF	23.54	23.53	23.54	20,300	0.01	0.02
BSMR	Bs 2027 Municipal Bond ETF	23.46	23.43	23.45	27,200	0.02	0.06
BSMS	Bs 2028 Municipal Bond ETF	23.21	23.18	23.20	31,700	0.03	0.11
BSMT	Bs 2029 Municipal Bond ETF	22.71	22.67	22.69	19,100	0.02	0.07
BSMU	Bs 2030 Municipal Bond ETF	21.48	21.45	21.47	38,200	0.02	0.07
BSMV	Bs 2031 Municipal Bond ETF	20.61	20.56	20.57	38,400	-0.01	0.05
BSMW	Invesco Bulletshares 2032 Municipal Bond	24.40	24.32	24.39	18,900	-0.01	0.04
BSMY	Invesco Bulletshares 2034 Municipal Bond	23.79	23.67	23.70	8,400	0.07	0.28
BSRR	Sierra Bancorp	29.34	28.73	29.16	15,600	0.62	2.17
BSSX	Invesco Bulletshares 2033 Municipal Bond	25.03	24.94	25.02	10,700	0.11	0.44
BSVN	Bank7 Corp	41.28	39.88	41.20	18,900	1.09	2.72
BSVO	Ea Bridgeway Omni Small-Cap Value ETF	20.38	20.08	20.35	139,200	0.35	1.77
BSY	Bentley Systems Inc Cl B	52.97	52.30	52.63	1,229,800	0.21	0.40
BTAI	Bioxcel Therapeutics Inc	2.030	1.831	2.030	1,166,700	-0.020	0.98
BTBD	Bt Brands Inc	1.330	1.330	1.330	2,200	-0.030	2.21
BTBDW	Bt Brands Inc WT	0.0429	0.0429	0.0429	2,000	0.0078	22.22
BTBT	Bit Digital Inc	2.010	1.880	1.990	97,687,700	-0.360	15.32
BTCS	Btcs Inc	2.249	2.140	2.240	227,600	0.040	1.82
BTCT	Btc Digital Ltd	3.210	2.750	3.100	260,500	0.060	1.97
BTDR	Bitdeer Technologies Group	11.31	10.41	11.21	6,804,500	0.47	4.38
BTF	Valkyrie Bitcoin Strategy ETF	13.02	12.86	12.95	48,600	-0.03	0.23
BTFX	Valkyrie Bitcoin Futures Leveraged	53.07	52.48	53.07	2,300	-0.20	0.37
BTGD	Stkd Bitcoin & Gold ETF	36.24	35.79	36.20	23,700	-0.05	0.14
BTM	Bitcoin Depot Inc	5.710	5.300	5.600	1,302,700	0.250	4.67
BTMD	Biote Corp	4.290	4.130	4.280	109,800	0.140	3.38
BTMWW	Bitcoin Depot Inc WT	0.5405	0.4385	0.4788	116,900	0.0197	4.29
BTOC	Armlogi Holding Corp	1.579	1.400	1.550	11,500	0.030	1.97
BTOG	Bit Origin Ltd	0.1665	0.1610	0.1644	1,449,300	-0.0029	1.73
BTSG	Brightspring Health Services Inc	23.15	22.54	23.08	1,887,900	0.47	2.08
BTSGU	Brightspring Health Services Tangible	80.44	80.39	80.39	1,800	1.17	1.48
BUFC	Ab Conservative Buffer ETF	39.49	39.36	39.49	22,000	0.15	0.38
BUFI	Ab International Buffer ETF	37.63	37.56	37.56	3,500	0.21	0.55
BUFM	Ab Moderate Buffer ETF	36.52	36.36	36.51	14,100	0.14	0.38
BUG	GX Cybersecurity ETF	37.08	36.59	37.01	232,700	0.16	0.43
BULD	Pacer Bluestar Engineering The Future	22.76	22.50	22.76	300	0.47	2.11
BULL	Webull Corp Cl A	11.48	10.81	11.31	6,325,400	0.39	3.57
BULLW	Webull Corp WT	3.713	3.280	3.680	70,600	0.260	7.60
BULLZ	Webull Corp Incentive WT	1.450	0.900	1.320	490,100	0.430	48.31
BUSE	First Busey Corp	23.49	22.88	23.42	383,000	0.47	2.05
BUSEP	First Busey Corp	25.21	25.14	25.14	70,300	-0.01	0.04
BVFL	Bv Financial Inc MD	15.33	14.79	15.16	55,900	0.36	2.40
BVS	Bioventus Inc Cl A	6.690	6.330	6.660	358,300	-0.030	0.45
BWAY	Brainsway Ltd ADR	13.25	12.61	13.10	94,400	0.77	6.24
BWB	Bridgewater Bancshares Inc	17.66	15.92	16.19	59,600	0.28	1.76
BWBBP	Bridgewater Bancshares ADR	18.54	18.35	18.52	5,200	-0.04	0.24
BWEN	Broadwind Energy Inc	1.910	1.810	1.900	77,600	0.030	1.60
BWFG	Bankwell Financial	36.00	35.50	35.95	20,900	0.65	1.84
BWIN	The Baldwin Insurance Group Inc	42.36	41.00	42.35	700,700	0.79	1.90
BWMN	Bowman Consulting Group Ltd	28.85	28.25	28.77	74,800	0.47	1.66
BYFC	Broadway Fin Corp	7.300	6.300	6.860	46,800	0.170	2.54
BYND	Beyond Meat Inc	3.450	3.280	3.410	1,243,800	0.090	2.71
BYRN	Byrna Technologies Inc	31.80	30.48	30.93	383,300	0.30	0.98
BYSI	Beyondspring Inc	2.600	2.381	2.520	19,500	0.010	0.40
BZ	Kanzhun Ltd ADR	17.65	17.25	17.62	2,834,100	0.07	0.40
BZAI	Blaize Holdings Inc	2.770	2.500	2.730	245,000	0.180	7.06
BZAIW	Blaize Holdings Inc WT	0.3509	0.2821	0.3250	8,900	0.0402	14.12
BZFD	Buzzfeed Inc	2.020	1.959	2.020	102,600	0.040	2.02
BZFDW	Buzzfeed Inc WT	0.0700	0.0579	0.0579	10,400	-0.0221	27.63
BZUN	Baozun Inc ADR	2.710	2.525	2.575	207,200	-0.025	0.96

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

216.73.216.120
United States

GLOBAL INDICES

Code	Last	Change
COMP	20,168	194	0.97
DJI	43,387	404	0.94
SP500	6,141	49	0.80
DAX	23,649	151	0.64
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	24,325	-149	0.61

--%>