EODData

List of Symbols for: NYSE

CodeNameHighLowCloseVolumeChange 
BBarrick Mining Corp34.8231.3031.5121.52M-3.239.30 
BABoeing Company217.7215.6217.32.19M0.40.20 
BA-ABoeing Company69.5969.0069.5925.0K0.660.96 
BABAAlibaba Group Holding ADR173.4166.4166.711.42M-6.83.92 
BACBank of America Corp52.3751.4451.5019.66M-0.521.00 
BAC-BBank of America Corp [Bac/Pb]25.7825.5325.6389.2K0.100.39 
BAC-EBank of America Corp [Bac/Pe]21.7721.6321.7712.5K0.110.48 
BAC-KBank of America Corp [Bac/Pk]25.2425.0525.1735.3K0.090.36 
BAC-LBank of America Corp [Bac/Pl]1,2711,2681,2692.4K-20.12 
BAC-MBank of America Corp [Bac/Pm]23.2823.0823.2262.6K0.090.39 
BAC-NBank of America Corp Prf Perpetual USD21.6621.5421.6057.0K0.050.23 
BAC-OBank of America Corp18.6618.5318.5867.8K0.030.16 
BAC-PBank of America Corp17.6817.5817.5842.2K0.010.06 
BAC-QBank of America Corp18.4018.3018.3056.4K-0.020.11 
BAC-SBank of America Corp20.7420.6120.7384.0K0.090.44 
BACpB25.7825.5325.6383.9K0.100.39 
BACpE21.7721.6321.7711.4K0.110.48 
BACpK25.2425.0525.1930.6K0.110.44 
BACpL1,2711,2681,2692.1K-20.12 
BACpM23.2823.0823.2256.7K0.090.39 
BACpN21.6621.5421.6050.0K0.050.23 
BACpO18.6618.5318.6261.6K0.050.27 
BACpP17.6817.5817.5837.9K0.010.06 
BACpQ18.4018.2018.3050.7K-0.030.16 
BACpS20.7420.6120.7379.8K0.090.44 
BAHBooz Allen Hamilton Holding Corp102.2100.2100.6738.1K-0.30.30 
BAKBraskem S.A. ADR2.4762.3502.4601.13M0.0602.50 
BALLBall Corporation49.8849.2449.331.66M0.631.29 
BALYBallys Corporation16.2212.9315.08408.0K2.2817.81 
BAMBrookfield Asset Management Ltd55.0754.4254.65751.3K0.060.11 
BAN-FBanc of California Inc 7.75% [Banc/Pf]24.9624.7524.86156.6K0.080.30 
BANCFirst Pactrust Bancorp16.8816.5116.793.27M0.100.60 
BANCpF24.9624.7524.86154.1K0.080.30 
BAPCredicorp Ltd255.1252.2253.998.9K0.30.11 
BApA69.5969.0069.5914.6K0.380.55 
BAR.WBark Inc WT0.03010.03000.0300132.4K0.00000.00 
BARKBark Inc0.97000.84430.89882.37M0.01011.15 
BARK.WS0.03010.03000.0300132.4K0.00000.00 
BAXBaxter International Inc23.1422.5822.754.58M-0.381.64 
BBBlackberry Ltd4.6704.5104.6508.41M0.0601.31 
BBA.WBigbear.Ai Holdings Inc WT [Bbai.W]2.5502.2502.300185.6K-0.1556.31 
BBAIBigbear.Ai Holdings Inc7.6506.9157.105124.36M-0.3805.09 
BBAI.WS2.5502.2502.300179.9K-0.1556.31 
BBARBbva Banco Frances S.A.10.1209.3109.410726.4K0.0100.11 
BBB.WBed Bath Beyond Inc WT [BBby.Ws]1.5101.3301.330137.8K-0.0705.00 
BBBYBed Bath & Beyond Inc8.6908.2508.3801.12M-0.1501.76 
BBDBanco Bradesco S.A. ADR3.3703.3003.30040.52M-0.0802.37 
BBDCBarings Bdc Inc8.7908.5708.720320.2K0.1001.16 
BBDOBanco Bradesco S.A. ADR2.9502.8302.86511.5K-0.0100.34 
BBNBalckrock Build America Trust16.7316.5516.73135.7K0.130.78 
BBTBeacon Financial Corporation24.2523.9024.07597.2K0.080.33 
BBUBrookfield Business Partners LP35.5334.2434.4929.6K-1.103.10 
BBUCBrookfield Business Corp36.5835.4035.5283.2K-0.962.63 
BBVABanco Bilbao Viscaya Argentaria S.A. ADR19.9619.5619.561.49M-0.562.78 
BBWBuild-A-Bear Workshop56.6155.0156.0566.8K0.751.36 
BBWIBath & Body Works Inc26.6625.6526.362.43M0.592.29 
BBYBest Buy Company83.0080.3782.671.58M1.652.04 
BCBrunswick Corp65.7462.9065.00459.5K1.662.62 
BC-ABrunswick Corp [Bc/Pa]24.5024.3524.357.4K-0.100.41 
BC-CBrunswick Corp [Bc/Pc]24.5424.3124.3711.9K-0.040.16 
BCATBlackrock Capital Allocation Trust14.8614.4814.53477.6K0.010.07 
BCCBoise Cascade L.L.C.73.4670.6672.80175.7K1.862.62 
BCEBCE Inc23.9923.8123.951.45M0.070.29 
BCHBanco DE Chile ADR33.2432.8132.81118.2K-0.341.03 
BCO115.5113.4114.846.9K1.10.98 
BCpA24.5024.3524.356.5K-0.100.41 
BCpC24.5424.3124.379.9K-0.040.16 
BCSBarclays Plc ADR19.8119.4919.494.47M-0.130.66 
BCS.UBain Capital Gss Investment Corp Unit10.3910.3510.382.0K-0.010.10 
BCSFBain Capital Specialty Finance Inc14.2814.0014.22208.7K0.221.57 
BCSS.U10.3910.3510.381.7K-0.010.10 
BCXBlackrock Resources9.8199.6909.730351.6K-0.0700.71 
BDCBelden Inc119.0115.6118.2107.6K2.62.26 
BDJBlackrock Enhanced Dividend Achievers9.0328.9709.010257.4K0.0400.45 
BDNBrandywine Realty Trust3.7603.6303.6803.0M0.0100.27 
BDXBecton Dickinson and Company192.7187.6189.01.29M-2.01.03 
BEBloom Energy Corp Cl A109.298.5104.46.6M-4.74.29 
BEDUBright Scholar Education Holdings Ltd2.1602.1602.1601190.0000.00 
BEKEKe Holdings Inc ADR18.6518.2318.492.14M-0.251.33 
BENFranklin Resources22.7822.4222.651.22M0.000.00 
BEPBrookfield Renewable29.3028.2728.46377.5K-0.561.93 
BEP-ABrookfield Renewable Partners LP 5.25%18.5618.5418.541.7K-0.020.11 
BEPCBrookfield Renewable Corp40.5039.2039.45373.2K-0.962.38 
BEPHBrookfield Brp Holdings [Canada]15.7815.6115.6410.0K0.080.51 
BEPIBrookfield Brp Holdings [Canada] Inc16.6916.5216.664.4K0.110.69 
BEPJBrookfield Brp Holdings [Canada] 7.250%25.4525.2825.401.4K0.100.39 
BEPpA18.5618.5418.541.3K-0.020.11 
BF.ABrown Forman Inc Cl A28.9828.4928.5688.1K-0.190.66 
BF.BBrown Forman Inc Cl B29.1528.4728.691.93M-0.230.80 
BFAMBright Horizons Family Solutions Inc103.3100.8102.8240.8K1.11.10 
BFHBread Financial Hldgs Inc61.1059.8960.98181.2K1.001.67 
BFKBlackrock Muni Income Trust10.1110.0010.10137.8K0.101.00 
BFL.WButterfly Network Inc WT [Bfly/W]0.09500.04560.0650165.9K-0.026929.27 
BFLYButterfly Network Inc2.4002.2402.2402.62M-0.1104.66 
BFLY.WS0.09500.04560.0650165.6K-0.026929.27 
BFSSaul Centers30.7230.2230.6925.9K0.341.12 
BFS-DSaul Ctrs Inc [Bfs/Pd]21.6621.6321.631.8K-0.331.52 
BFS-ESaul Centers Inc Prf Perpetual USD Ser E22.9922.8522.992.1K-0.261.12 
BFSpD21.6621.6321.63938-0.331.52 
BFSpE22.9922.8522.991.8K-0.261.12 
BFZBlackrock California Muni Trust10.9510.8710.9362.6K0.030.29 
BGBunge Ltd97.3594.4494.71883.1K-2.522.59 
BGBBlackstone Strategic Credit 2027 Term11.7811.6811.75113.1K0.020.17 
BGHBabson Capital Global Short Du15.2314.9815.18131.1K0.221.47 
BGRBlackrock Energy and Resources Trust13.0312.9213.00126.8K-0.020.15 
BGSB&G Foods Holdings4.5804.5004.530997.9K-0.0200.44 
BGSFBgsf Inc3.6603.4403.66053.1K0.0100.27 
BGTBlackrock Global11.8311.7011.7791.5K0.020.17 
BGXBlackstone Long-Short Credit Income Fund11.7211.6211.7142.2K0.110.95 
BGYBlackrock International5.7905.7345.76099.9K0.0000.00 
BHBiglari Holdings Inc368.0357.1362.34.4K-5.81.57 
BH.ABiglari Holdings Inc Cl A1,7971,7491,7719.2K-130.74 
BHCBausch Health Companies Inc6.3806.0756.1551.5M-0.1502.38 
BHEBenchmark Electronics43.0142.0242.39146.4K-0.380.89 
BHKBlackrock Core Trust10.0009.8809.920276.1K0.0000.00 
BHPBhp Billiton Ltd ADR57.0455.6955.952.07M-0.831.46 
BHRBraemar Hotels & Resorts Inc2.7002.5902.600190.0K-0.1204.43 
BHR-BBraemar Hotels & Resorts Inc [Bhr/Pb]15.7014.9815.358.9K-0.050.33 
BHR-DBraemar Hotels & Resorts Inc [Bhr/Pd]20.5020.2120.272.3K-0.351.70 
BHRpB15.7014.9815.358.3K-0.050.33 
BHRpD20.5020.2120.272.3K-0.351.70 
BHVBlackrock Virginia Muni Trust11.2011.1611.207.6K-0.030.27 
BHVNBiohaven Ltd18.2017.2517.751.16M0.191.08 
BILLBill Holdings Inc54.0052.0552.951.65M0.450.86 
BIOBio-Rad Laboratories335.9323.8331.4202.1K9.42.91 
BIO.BBio-Rad Laboratories Inc Cl B321.1321.1321.120036.212.72 
BIPBrookfield Infrastructure Partners LP34.8834.4834.68226.2K-0.160.46 
BIP-ABrookfield Infrastructure Partners L.P.17.6017.2417.541.6K0.191.10 
BIP-BBrookfield Infrastructure Partners L.P.17.1016.9617.1010.6K0.221.30 
BIPCBrookfield Infrastructure Partners LP Cl46.1245.4245.92188.6K-0.230.50 
BIPHBrookfield Infrastructure Corp 5.000%17.3917.1417.282.6K0.080.49 
BIPIBip Bermuda Holdings I 5.125% Perpetual17.9517.6117.6110.5K-0.281.57 
BIPJBrookfield Infrastructure Corp 7.250%25.1825.0625.156.0K-0.040.16 
BIPpA17.6017.2417.541.0K0.191.10 
BIPpB17.1016.9617.108.6K0.221.30 
BIRKBirkenstock Holding Plc42.7041.0042.65844.2K1.212.92 
BITBlackrock Multi-Sector Income T13.2013.0313.20347.1K0.151.15 
BJBj's Wholesale Club Holdings Inc94.6093.0094.01607.1K0.090.10 
BKBank of New York Mellon Corp108.7107.0107.01.62M-1.51.38 
BK-KBank of New York Mellon Corp25.8825.8425.8419.7K0.000.00 
BKDBrookdale Senior Living Inc8.8008.5558.610764.6K-0.1601.82 
BKEBuckle Inc55.9355.0055.0576.2K-0.310.56 
BKHBlack Hills Corp64.9764.3964.58285.8K-0.260.40 
BKK.WBakkt Hldgs Inc WT0.36990.27000.276132.3K-0.053816.31 
BKKTBakkt Hldgs Inc36.3231.3932.071.72M-3.158.93 
BKKT.WS0.36990.27000.276131.7K-0.053816.31 
BKNBlackrock Investment Quality Municipal11.4011.2911.3339.3K0.000.00 
BKpK25.8825.8425.8416.2K0.000.00 
BKS.WBlacksky Technology Inc WT [Bksy.W]]0.23870.19040.213984.4K-0.056120.78 
BKSYBlacksky Technology Inc26.7924.3025.20851.8K-1.525.69 
BKSY.WS0.23870.19040.213983.8K-0.056120.78 
BKTBlackrock Income Trust Inc11.2411.1111.20168.1K0.070.63 
BKT-Blackrock Income TR Inc Com WI [Bktrw]0.13000.08560.1050304.7K-0.015012.50 
BKTr0.13000.08560.1050301.8K-0.015012.50 
BKUBankUnited Inc37.2436.4036.82350.5K-0.080.22 
BKVBkv Corp21.5620.7120.87215.8K-0.442.06 
BLCOBausch & Lomb Corp16.0015.5715.64240.0K-0.120.76 
BLDTopbuild Corp456.2434.9448.1112.7K7.41.68 
BLDRBuilders Firstsource127.5119.5125.7796.0K3.22.63 
BLEBlackrock Muni Income Trust II10.5510.5010.5146.1K-0.010.10 
BLKBlackrock Inc1,1641,1291,130353.6K-302.59 
BLNDBlend Labs Inc Cl A3.5703.2803.4752.35M0.0702.05 
BLSHBullish Ord Shs58.7655.2157.261.48M-1.492.54 
BLWBlackrock Ltd Duration Income Trust13.8313.7613.8166.1K0.050.36 
BLXBanco Latinoamericano DE Comercio45.5845.0045.2237.4K0.000.00 
BMABanco Macro S.A. ADR56.5752.1553.24508.4K0.500.95 
BMEBlackrock Health Sciences Trust38.3038.0038.0344.1K-0.010.03 
BMEZBlackrock Health Sciences Trust II15.0314.9215.01179.2K0.010.07 
BMIBadger Meter204.0176.0177.1657.3K-10.15.37 
BML-GBank of America Corp [Bml/Pg]20.7020.5020.6013.7K0.120.59 
BML-HBank of America Corp [Bml/Ph]20.6420.5420.5810.0K0.090.44 
BML-JBank of America Corp [Bml/Pj]21.2321.0121.1418.0K0.080.38 
BML-LBank of America Corp [Bml/Pl]20.7520.6320.6923.4K0.080.39 
BMLpG20.7020.5020.6012.9K0.120.59 
BMLpH20.6420.5420.589.0K0.070.34 
BMLpJ21.2321.0121.1417.1K0.080.38 
BMLpL20.7520.6320.6921.9K0.130.63 
BMNBlackrock 2037 Municipal Target Term25.0624.9425.062.5K0.060.24 
BMOBank of Montreal126.3125.3125.3140.5K-0.50.41 
BMYBristol-Myers Squibb Company44.5843.3444.5411.91M0.952.18 
BNBrookfield Corp45.5045.0145.212.21M0.080.18 
BNEDBarnes & Noble Education Inc C9.5609.3309.35056.7K-0.1401.48 
BNHBrookfield Finance Inc 4.625%16.3416.1616.19152.0K-0.130.79 
BNJBrookfield Finance Inc 4.50%16.0815.7415.9212.9K0.050.32 
BNLBroadstone Net Lease Inc Cl A18.9018.6918.72581.1K-0.130.69 
BNSBank of Nova Scotia64.4763.9964.36605.8K0.280.44 
BNTBrookfield Wealth Solutions Ltd45.4645.0245.179.4K0.080.18 
BNYBlackrock New York Muni Trust Inc10.4110.3510.3738.2K0.040.39 
BOCBoston Omaha Corp Cl A14.0513.8213.8231.2K-0.141.00 
BOEBlackrock Global11.6011.5511.60159.6K0.020.17 
BOHBank of Hawaii Corp62.1861.5461.7094.4K-0.080.13 
BOH-ABank of Hawaii17.0716.8216.9712.4K0.000.02 
BOH-BBank of Hawaii Corp26.2126.0026.1922.3K0.080.31 
BOHpA17.0716.8216.9711.2K0.000.02 
BOHpB26.2126.0026.1916.4K0.080.31 
BONDPimco Active Bond TR ETF94.4794.3394.38512.0K0.150.16 
BOOTBoot Barn Holdings Inc194.8188.2192.0281.1K2.71.43 
BORRBorr Drilling Ltd2.8702.6602.6702.04M-0.0802.90 
BOWBowhead Specialty Holdings Inc25.0824.4624.76190.0K-0.210.84 
BOXBox Inc33.5833.0233.53772.0K0.451.36 
BPBP Plc ADR33.9133.0133.163.71M-0.060.18 
BRBroadridge Financial Solutions Llc233.2228.5232.3101.2K1.60.71 
BRBRBellring Brands Inc Cl A33.5532.2333.491.07M1.143.53 
BRCBrady Corp77.7476.0076.8058.3K0.740.97 
BRCCBrc Inc Cl A1.4201.3601.395301.8K-0.0201.42 
BRFS3.6203.3503.3802.14M-0.44011.52 
BRK.ABerkshire Hathaway Cl A743,365738,000738,000175-4,0000.54 
BRK.BBerkshire Hathaway Cl B495.7491.3491.3949.1K-2.80.56 
BROBrown & Brown89.2587.2888.282.16M0.760.87 
BROSDutch Bros Inc Cl A58.2456.1057.502.37M1.392.48 
BRSLBrightstar Lottery Plc16.9416.6516.75526.1K0.030.18 
BRSPBrightspire Capital Inc5.3305.2605.295248.4K0.0000.00 
BRTBRT Realty Trust15.1214.8314.9349.0K-0.040.27 
BRWSaba Capital Income & Opportunities Fund7.3607.2607.290328.2K0.0200.28 
BRW-Saba Cap Income & Opportunities Npv0.01240.00870.0107474.0K-0.002317.69 
BRWr0.01240.00870.0107456.5K-0.002317.69 
BRXBrixmor Property Group Inc27.7527.3627.631.74M0.331.21 
BSACBanco Santander Chile ADR28.1827.7227.85170.2K-0.180.64 
BSBRBanco Santander Brasil S.A. ADR5.4655.3605.385386.6K-0.0500.92 
BSLBlackstone Senior Floating Rate 202713.8913.7913.8832.3K0.030.22 
BSMBlack Stone Minerals LP12.7912.6312.76308.7K0.151.19 
BSTBlackrock Science and Technolo41.8041.3941.6841.2K0.280.68 
BSTZBlackrock Science and Technology Trust21.6821.4221.47127.5K-0.110.51 
BSXBoston Scientific Corp100.9499.2999.885.07M-0.630.63 
BTABlackrock Long-Term Muni Advantage Trust9.5309.4809.53024.2K0.0200.21 
BTCMBit Mining Ltd3.0402.7202.740367.0K-0.1103.87 
BTEBaytex Energy Corp2.3902.1902.21018.06M-0.0602.64 
BTIBritish American Tobacco Industries ADR51.3349.8850.393.46M-0.771.51 
BTOJohn Hancock Bank and Thrift Fund34.7534.3034.6020.1K0.330.96 
BTTBlackrock Municipal Target Term22.7422.5422.6694.7K0.040.18 
BTUPeabody Energy Corp32.0128.5228.854.16M-3.079.61 
BTXBlackrock Technology and Private Equity6.6246.5506.600759.5K-0.0200.30 
BTZBlackrock Preferred11.1211.0211.12185.0K0.090.82 
BUDAnheuser-Busch Inbev S.A. ADR62.0261.4561.831.25M-0.200.32 
BUIBlackrock Utility and Infrastr26.5026.3326.4425.6K-0.030.11 
BURBurford Capital Ltd10.7410.6110.69886.4K-0.020.19 
BURLBurlington Stores Inc271.5264.2266.7390.4K-0.60.22 
BUXXStrive Enhanced Income Short Maturity20.3620.3320.3592.5K0.010.02 
BVBrightview Holdings Inc13.2613.0513.23432.5K0.100.76 
BVNCompania Mina Buenaventura S.A. ADR24.8322.2722.991.54M-2.6910.49 
BWBabcock & Wilcox Enterprises3.5703.3103.395931.5K-0.2206.09 
BW-ABabcock & Wilcox Enterprises Inc15.7115.2115.5017.2K0.150.98 
BWABorgwarner Inc44.5543.1143.791.42M0.821.91 
BWGLegg Mason Bw Global Income8.7008.6008.65053.8K0.0600.70 
BWLPBw Lpg Ltd12.1611.8711.95262.8K-0.221.81 
BWMXBetterware DE Mexico Sapi DE Cv13.2412.5012.8218.6K-0.040.31 
BWNBBabcock & Wilcox Enterprises Inc 6.50%23.9523.6523.9515.6K0.080.32 
BWpA15.7115.2115.5015.8K0.150.98 
BWSNBabcock & Wilcox Enterprises Inc25.0124.9924.9915.6K0.010.04 
BWXTBwx Technologies Inc210.4200.0205.2580.6K-2.51.19 
BXBlackstone Inc162.7159.8161.41.22M1.00.62 
BXCBluelinx Holdings Inc73.6971.2872.8524.7K1.071.49 
BXMTBlackstone Mortgage Trust Inc Cl A18.1517.8318.09972.4K0.211.17 
BXMXNuveen Equity Premium14.4614.3514.43116.5K0.100.70 
BXPBxp Inc72.3270.5371.94998.6K1.301.84 
BXSLBlackstone Secured Lending Fund26.7525.8626.431.63M0.491.89 
BYByline Bancorp Inc27.0026.7426.9343.8K0.080.30 
BYDBoyd Gaming Corp83.8882.3383.32241.6K0.670.81 
BYMBlackrock Muni Income Quality Trust11.0910.9911.0497.2K0.050.45 
BZHBeazer Homes USA24.1022.8123.88120.6K0.612.62 

MEMBER LOGIN

216.73.216.28
United States

GLOBAL INDICES

CodeLastChange
COMP22,954-370.2
DJI46,9252180.5
SP5006,73500.0
INDS12,787900.7
CAC8,259530.6
DAX24,330710.3
NKY49,3161310.3
HSI26,0281690.7
OBX1,55720.1
AORD9,390660.7
TWII27,752640.2
JKSE8,2381491.8
STI4,381521.2
ATX4,626140.3
NZD13,378330.2
BEL5,046150.3
BVSP144,085-4240.3