EODData

List of Symbols for: NYSE

CodeNameHighLowCloseVolumeChange 
BBarrick Mining Corp31.9829.7031.5424.03M0.030.10 
BABoeing Company217.4213.8216.62.83M-0.70.30 
BA-ABoeing Company69.5068.6369.4055.9K-0.190.27 
BABAAlibaba Group Holding ADR169.7163.6165.98.03M-0.80.49 
BACBank of America Corp51.9150.4451.1021.64M-0.420.82 
BAC-BBank of America Corp [Bac/Pb]25.6925.5525.6064.9K-0.030.12 
BAC-EBank of America Corp [Bac/Pe]21.7521.6421.657.2K-0.120.53 
BAC-KBank of America Corp [Bac/Pk]25.1925.0425.1146.7K-0.060.24 
BAC-LBank of America Corp [Bac/Pl]1,2701,2601,264700-50.39 
BAC-MBank of America Corp [Bac/Pm]23.2223.0223.1041.7K-0.120.52 
BAC-NBank of America Corp Prf Perpetual USD21.6421.4721.4958.3K-0.110.51 
BAC-OBank of America Corp18.6418.4918.5549.8K-0.030.16 
BAC-PBank of America Corp17.6017.4917.5336.1K-0.050.28 
BAC-QBank of America Corp18.3118.2218.31140.9K0.010.05 
BAC-SBank of America Corp20.7520.6320.6937.3K-0.040.19 
BACpB25.6925.5525.6257.9K-0.010.04 
BACpE21.7521.6421.656.3K-0.120.53 
BACpK25.1925.0425.1542.3K-0.040.16 
BACpL1,2701,2601,264440-50.39 
BACpM23.3923.0223.0736.5K-0.150.65 
BACpN21.6421.4721.4952.0K-0.110.51 
BACpO18.6418.4918.5041.7K-0.120.64 
BACpP17.6517.4017.5330.9K-0.050.28 
BACpQ18.7318.2218.30133.4K0.000.00 
BACpS20.7520.6320.6933.3K-0.040.19 
BAHBooz Allen Hamilton Holding Corp102.0098.6298.69797.5K-1.911.90 
BAKBraskem S.A. ADR2.5332.4002.480997.2K0.0200.81 
BALLBall Corporation50.1049.3349.741.71M0.410.83 
BALYBallys Corporation18.8714.5617.46473.3K2.3815.78 
BAMBrookfield Asset Management Ltd54.7553.7154.00832.5K-0.671.23 
BAN-FBanc of California Inc 7.75% [Banc/Pf]24.9324.7224.8523.7K-0.010.04 
BANCFirst Pactrust Bancorp17.0516.7016.884.75M0.100.60 
BANCpF24.9324.7224.8519.0K-0.010.04 
BAPCredicorp Ltd256.2250.5252.755.9K-0.80.32 
BApA69.5068.6369.2033.1K-0.390.56 
BAR.WBark Inc WT0.05000.03030.048929.4K0.018963.00 
BARKBark Inc0.93730.84120.8620828.4K-0.03684.09 
BARK.WS0.05000.03030.048929.3K0.018963.00 
BAXBaxter International Inc23.4922.6522.942.89M0.200.86 
BBBlackberry Ltd5.0854.4504.52023.08M-0.1302.80 
BBA.WBigbear.Ai Holdings Inc WT [Bbai.W]2.3591.9002.029208.5K-0.27111.77 
BBAIBigbear.Ai Holdings Inc7.1206.4006.615142.86M-0.4906.90 
BBAI.WS2.3591.9002.029199.1K-0.27111.77 
BBARBbva Banco Frances S.A.9.6359.1729.520688.0K0.1001.06 
BBB.WBed Bath Beyond Inc WT [BBby.Ws]1.3701.2301.240102.1K-0.0906.77 
BBBYBed Bath & Beyond Inc8.5407.9928.260911.5K-0.1401.67 
BBDBanco Bradesco S.A. ADR3.3403.2503.29062.05M0.0000.00 
BBDCBarings Bdc Inc8.7768.6608.760294.9K0.0400.46 
BBDOBanco Bradesco S.A. ADR2.8802.7802.85023.3K-0.0903.07 
BBNBalckrock Build America Trust16.7216.6016.6684.5K-0.060.36 
BBTBeacon Financial Corporation24.4824.1224.23210.7K0.120.50 
BBUBrookfield Business Partners LP34.2833.3534.2823.7K-0.140.41 
BBUCBrookfield Business Corp35.5634.5135.2372.4K-0.401.12 
BBVABanco Bilbao Viscaya Argentaria S.A. ADR19.8519.5019.671.29M0.110.56 
BBWBuild-A-Bear Workshop56.3954.7656.03101.4K0.000.00 
BBWIBath & Body Works Inc26.6926.0026.073.62M-0.301.14 
BBYBest Buy Company83.0081.3281.391.25M-1.291.56 
BCBrunswick Corp66.6364.7765.06786.8K0.050.08 
BC-ABrunswick Corp [Bc/Pa]24.3624.1424.337.8K-0.030.10 
BC-CBrunswick Corp [Bc/Pc]24.6024.2624.5012.6K0.130.53 
BCATBlackrock Capital Allocation Trust14.6014.3614.36574.0K-0.171.17 
BCCBoise Cascade L.L.C.73.1670.7270.97108.4K-1.882.58 
BCEBCE Inc24.3623.8124.042.18M0.110.46 
BCHBanco DE Chile ADR33.2332.7833.10312.8K0.290.88 
BCO116.0113.4113.767.5K-1.10.99 
BCpA24.3624.1424.336.8K-0.030.10 
BCpC24.6024.2624.5011.3K0.130.53 
BCSBarclays Plc ADR20.6419.9420.358.64M0.864.41 
BCS.UBain Capital Gss Investment Corp Unit10.3810.3510.371.2K-0.010.10 
BCSFBain Capital Specialty Finance Inc14.3114.0114.02289.3K-0.201.41 
BCSS.U10.3810.3510.371.2K-0.010.10 
BCXBlackrock Resources9.8009.6939.780499.0K0.0500.51 
BDCBelden Inc119.6117.4117.875.8K-0.50.42 
BDJBlackrock Enhanced Dividend Achievers9.0668.9508.980326.4K-0.0300.33 
BDNBrandywine Realty Trust3.8903.6753.8603.92M0.1804.89 
BDXBecton Dickinson and Company190.2187.4188.21.27M-0.90.49 
BEBloom Energy Corp Cl A103.6288.2394.3811.61M-10.009.58 
BEDUBright Scholar Education Holdings Ltd2.1952.1702.17011.9K0.0100.46 
BEKEKe Holdings Inc ADR18.6418.1918.452.09M-0.040.22 
BENFranklin Resources22.7422.4122.581.35M-0.060.26 
BEPBrookfield Renewable28.7128.0628.34272.9K-0.120.42 
BEP-ABrookfield Renewable Partners LP 5.25%18.5618.4018.415.2K-0.130.71 
BEPCBrookfield Renewable Corp39.8838.7239.14402.2K-0.310.79 
BEPHBrookfield Brp Holdings [Canada]15.7015.5615.609.7K-0.130.83 
BEPIBrookfield Brp Holdings [Canada] Inc16.6816.4516.6414.7K-0.020.12 
BEPJBrookfield Brp Holdings [Canada] 7.250%25.4925.3025.30656-0.100.39 
BEPpA18.5618.4018.414.5K-0.130.71 
BF.ABrown Forman Inc Cl A28.6927.4827.62185.8K-0.953.33 
BF.BBrown Forman Inc Cl B28.7728.0728.091.43M-0.612.13 
BFAMBright Horizons Family Solutions Inc104.1102.4102.5190.8K-0.20.23 
BFHBread Financial Hldgs Inc61.5959.8360.60371.7K-0.390.64 
BFKBlackrock Muni Income Trust10.1410.0510.10144.9K0.000.00 
BFL.WButterfly Network Inc WT [Bfly/W]0.08000.04750.072422.1K0.007411.38 
BFLYButterfly Network Inc2.2402.0602.1354.49M-0.1054.69 
BFLY.WS0.08000.04750.072421.8K0.007411.38 
BFSSaul Centers30.9530.5130.9513.9K0.331.08 
BFS-DSaul Ctrs Inc [Bfs/Pd]21.5821.5821.58200-0.050.22 
BFS-ESaul Centers Inc Prf Perpetual USD Ser E23.2523.0123.251.0K0.261.13 
BFSpD21.5821.5821.58200-0.050.22 
BFSpE23.2523.0123.257000.261.13 
BFZBlackrock California Muni Trust10.9610.8910.9388.8K-0.010.05 
BGBunge Ltd95.5493.2895.49510.4K0.750.79 
BGBBlackstone Strategic Credit 2027 Term11.8811.7511.79103.7K0.040.34 
BGHBabson Capital Global Short Du15.2314.9515.1169.1K-0.080.53 
BGRBlackrock Energy and Resources Trust13.2013.0113.20100.4K0.201.54 
BGSB&G Foods Holdings4.6554.4804.5901.43M0.0701.55 
BGSFBgsf Inc3.6703.5203.570103.0K-0.1203.27 
BGTBlackrock Global11.8411.7511.8286.0K0.060.51 
BGXBlackstone Long-Short Credit Income Fund11.8111.7011.8057.1K0.090.77 
BGYBlackrock International5.7735.7155.720162.2K-0.0400.69 
BHBiglari Holdings Inc365.8359.7364.04.0K2.20.60 
BH.ABiglari Holdings Inc Cl A1,8031,7471,7716.4K-30.14 
BHCBausch Health Companies Inc6.4306.1206.2351.26M0.0751.22 
BHEBenchmark Electronics42.8741.9442.14149.8K-0.280.66 
BHKBlackrock Core Trust9.9409.8309.852376.3K-0.0400.40 
BHPBhp Billiton Ltd ADR56.5255.0955.791.96M-0.160.29 
BHRBraemar Hotels & Resorts Inc2.7202.5952.720146.5K0.1204.63 
BHR-BBraemar Hotels & Resorts Inc [Bhr/Pb]15.7015.2615.575.9K0.221.43 
BHR-DBraemar Hotels & Resorts Inc [Bhr/Pd]21.1420.2520.251.2K-0.020.10 
BHRpB15.7015.2615.575.5K0.221.43 
BHRpD21.1420.2520.251.1K-0.020.10 
BHVBlackrock Virginia Muni Trust11.2011.1611.207.6K-0.030.27 
BHVNBiohaven Ltd18.2316.4316.481.53M-1.257.05 
BILLBill Holdings Inc52.9750.7050.71987.3K-2.264.27 
BIOBio-Rad Laboratories337.8327.9334.0303.4K2.70.82 
BIO.BBio-Rad Laboratories Inc Cl B321.1321.1321.120036.212.72 
BIPBrookfield Infrastructure Partners LP35.1534.2434.27238.1K-0.411.18 
BIP-ABrookfield Infrastructure Partners L.P.17.5817.4917.492.7K-0.050.29 
BIP-BBrookfield Infrastructure Partners L.P.17.1016.7516.8710.8K-0.231.34 
BIPCBrookfield Infrastructure Partners LP Cl45.9143.7643.80485.1K-2.124.62 
BIPHBrookfield Infrastructure Corp 5.000%17.6717.1217.206.9K-0.080.49 
BIPIBip Bermuda Holdings I 5.125% Perpetual17.7017.5617.653.0K0.050.28 
BIPJBrookfield Infrastructure Corp 7.250%25.1225.0025.007.9K-0.140.56 
BIPpA17.5817.4917.491.9K-0.050.29 
BIPpB17.1016.7516.879.2K-0.231.34 
BIRKBirkenstock Holding Plc43.0742.2242.991.11M0.350.82 
BITBlackrock Multi-Sector Income T13.2913.1913.23190.7K0.040.30 
BJBj's Wholesale Club Holdings Inc95.4693.3193.95558.6K-0.060.06 
BKBank of New York Mellon Corp107.5105.4107.01.75M0.00.03 
BK-KBank of New York Mellon Corp25.8825.7625.8540.8K0.010.04 
BKDBrookdale Senior Living Inc8.7308.5608.6901.24M0.0901.05 
BKEBuckle Inc55.5954.7855.20135.3K0.130.24 
BKHBlack Hills Corp65.4364.1765.26302.6K0.681.05 
BKK.WBakkt Hldgs Inc WT0.30760.27800.27809.1K0.00190.69 
BKKTBakkt Hldgs Inc32.0127.0528.061.64M-4.0112.50 
BKKT.WS0.30760.27800.27808.9K0.00190.69 
BKNBlackrock Investment Quality Municipal11.3911.2811.3248.4K-0.020.18 
BKpK25.8825.7625.8533.8K0.010.04 
BKS.WBlacksky Technology Inc WT [Bksy.W]]0.21980.17000.180051.8K-0.033915.85 
BKSYBlacksky Technology Inc24.9121.3021.721.91M-3.4813.81 
BKSY.WS0.21980.17000.180051.4K-0.033915.85 
BKTBlackrock Income Trust Inc11.2711.1611.21143.1K-0.010.09 
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 Inc38.1734.4937.45958.5K0.621.68 
BKVBkv Corp21.0120.1820.30332.4K-0.572.73 
BLCOBausch & Lomb Corp15.7915.5015.71150.5K0.080.51 
BLDTopbuild Corp448.2440.4443.9115.8K-4.51.01 
BLDRBuilders Firstsource126.0122.3122.6493.7K-3.12.47 
BLEBlackrock Muni Income Trust II10.5410.5110.5265.5K0.010.10 
BLKBlackrock Inc1,1351,1201,130224.5K00.03 
BLNDBlend Labs Inc Cl A3.4903.3003.3702.22M-0.1103.16 
BLSHBullish Ord Shs56.6051.3452.642.58M-4.638.08 
BLWBlackrock Ltd Duration Income Trust13.8513.7413.8362.3K0.000.00 
BLXBanco Latinoamericano DE Comercio45.5844.8345.1750.3K-0.030.07 
BMABanco Macro S.A. ADR55.7552.9955.41580.9K2.154.04 
BMEBlackrock Health Sciences Trust38.3238.0638.2444.0K0.140.37 
BMEZBlackrock Health Sciences Trust II15.0914.9315.02222.0K0.050.33 
BMIBadger Meter193.1179.0182.7420.0K5.43.04 
BML-GBank of America Corp [Bml/Pg]20.6220.5220.523.5K-0.080.39 
BML-HBank of America Corp [Bml/Ph]20.5920.4620.5320.0K-0.050.24 
BML-JBank of America Corp [Bml/Pj]21.1221.0121.0512.4K-0.090.43 
BML-LBank of America Corp [Bml/Pl]20.7320.6020.6329.2K-0.060.29 
BMLpG20.6220.5220.523.1K-0.080.39 
BMLpH20.5920.4620.5317.4K-0.050.24 
BMLpJ21.1221.0121.0511.6K-0.090.43 
BMLpL20.7320.6020.6227.4K-0.070.32 
BMNBlackrock 2037 Municipal Target Term25.0824.7124.7837.9K-0.261.04 
BMOBank of Montreal126.1125.2125.7159.0K0.40.32 
BMYBristol-Myers Squibb Company45.2344.3344.399.82M-0.150.34 
BNBrookfield Corp45.3844.5945.101.91M-0.110.24 
BNEDBarnes & Noble Education Inc C9.4509.0109.12088.4K-0.2202.35 
BNHBrookfield Finance Inc 4.625%16.2516.1016.2540.4K0.020.12 
BNJBrookfield Finance Inc 4.50%15.9015.7715.845.6K-0.020.09 
BNLBroadstone Net Lease Inc Cl A18.8518.6818.75757.6K0.040.21 
BNSBank of Nova Scotia64.5864.0764.18562.3K-0.160.25 
BNTBrookfield Wealth Solutions Ltd45.1244.6745.0413.0K-0.150.33 
BNYBlackrock New York Muni Trust Inc10.3910.3010.3435.2K-0.040.39 
BOCBoston Omaha Corp Cl A13.8713.6713.7978.8K-0.110.79 
BOEBlackrock Global11.6811.4711.48182.6K-0.121.03 
BOHBank of Hawaii Corp62.5361.3461.55158.0K-0.160.26 
BOH-ABank of Hawaii16.8716.8116.823.5K-0.150.88 
BOH-BBank of Hawaii Corp26.1725.9626.1435.3K-0.050.19 
BOHpA16.8716.8116.822.8K-0.150.88 
BOHpB26.1725.9626.1419.2K-0.050.19 
BONDPimco Active Bond TR ETF95.3094.1094.42298.0K0.050.05 
BOOTBoot Barn Holdings Inc192.2186.1189.4195.9K-2.51.29 
BORRBorr Drilling Ltd2.8602.6102.8353.24M0.1555.78 
BOWBowhead Specialty Holdings Inc24.9524.5024.54125.6K-0.220.89 
BOXBox Inc33.8833.2933.49764.4K-0.040.12 
BPBP Plc ADR34.4133.4334.336.07M1.173.51 
BRBroadridge Financial Solutions Llc234.8230.9233.0144.2K0.60.27 
BRBRBellring Brands Inc Cl A34.3933.3133.351.2M-0.120.36 
BRCBrady Corp77.6376.5677.1151.5K0.290.38 
BRCCBrc Inc Cl A1.4461.3301.405524.0K0.0100.72 
BRCE25.4225.1825.25803.3K0.00NaN 
BRIE24.9924.8624.92606.4K0.00NaN 
BRK.ABerkshire Hathaway Cl A738,962733,220737,5002701520.02 
BRK.BBerkshire Hathaway Cl B493.0488.2491.8958.4K0.50.11 
BROBrown & Brown89.3587.3089.191.17M0.921.04 
BROSDutch Bros Inc Cl A58.3056.0157.111.89M-0.390.67 
BRSLBrightstar Lottery Plc17.1016.5416.61542.9K-0.160.95 
BRSPBrightspire Capital Inc5.3905.3005.375394.5K0.0801.51 
BRTBRT Realty Trust15.1514.8515.0637.7K0.100.67 
BRWSaba Capital Income & Opportunities Fund7.4107.2507.400494.3K0.0901.23 
BRW-Saba Cap Income & Opportunities Npv0.01070.00850.0103541.1K-0.00043.74 
BRWr0.01070.00850.0107539.3K0.00000.00 
BRXBrixmor Property Group Inc28.0027.5927.941.69M0.301.09 
BSACBanco Santander Chile ADR28.1927.8228.05125.5K0.190.68 
BSBRBanco Santander Brasil S.A. ADR5.3805.3205.350351.2K-0.0300.56 
BSLBlackstone Senior Floating Rate 202713.8813.8313.8717.3K-0.030.22 
BSMBlack Stone Minerals LP12.9312.7412.85272.6K0.080.63 
BSTBlackrock Science and Technolo41.8041.0541.4842.9K-0.290.70 
BSTZBlackrock Science and Technology Trust21.6121.0221.09242.0K-0.301.40 
BSXBoston Scientific Corp105.093.5103.911.18M4.03.96 
BTABlackrock Long-Term Muni Advantage Trust9.5799.4809.53011.9K0.0000.00 
BTCMBit Mining Ltd3.0402.7202.740367.0K-0.1103.87 
BTEBaytex Energy Corp2.2902.1842.27022.1M0.0602.71 
BTIBritish American Tobacco Industries ADR51.1750.2951.132.97M0.741.47 
BTOJohn Hancock Bank and Thrift Fund35.0534.6034.8414.4K0.070.20 
BTTBlackrock Municipal Target Term22.7022.5122.6263.6K-0.030.13 
BTUPeabody Energy Corp29.2027.8328.323.13M-0.541.87 
BTXBlackrock Technology and Private Equity6.6506.4856.5121.32M-0.0801.21 
BTZBlackrock Preferred11.1511.0711.12192.1K0.000.00 
BUDAnheuser-Busch Inbev S.A. ADR62.1861.2561.781.22M-0.040.06 
BUIBlackrock Utility and Infrastr26.5826.3026.3058.2K-0.080.30 
BURBurford Capital Ltd10.7210.5810.651.19M-0.040.37 
BURLBurlington Stores Inc269.1263.7263.7288.6K-2.91.08 
BUXXStrive Enhanced Income Short Maturity20.3620.3320.34323.6K-0.020.07 
BVBrightview Holdings Inc13.2612.9112.96705.8K-0.272.04 
BVNCompania Mina Buenaventura S.A. ADR23.0822.0922.891.18M-0.060.26 
BWBabcock & Wilcox Enterprises3.3703.0603.1801.57M-0.2106.19 
BW-ABabcock & Wilcox Enterprises Inc15.7115.3515.5910.5K0.090.55 
BWABorgwarner Inc43.9543.1143.53939.8K-0.260.59 
BWGLegg Mason Bw Global Income8.7018.6208.67022.8K-0.0100.12 
BWLPBw Lpg Ltd12.5211.9912.45274.7K0.473.93 
BWMXBetterware DE Mexico Sapi DE Cv13.0912.5812.9018.5K0.131.02 
BWNBBabcock & Wilcox Enterprises Inc 6.50%23.9423.6623.7012.7K-0.220.92 
BWpA15.7115.3515.598.7K0.090.55 
BWSNBabcock & Wilcox Enterprises Inc25.0024.9625.007.9K0.000.00 
BWXTBwx Technologies Inc206.4190.5191.11.02M-14.16.89 
BXBlackstone Inc162.6159.0161.82.35M0.40.24 
BXCBluelinx Holdings Inc73.6671.3571.9715.0K-1.061.46 
BXMTBlackstone Mortgage Trust Inc Cl A18.4918.1218.371.03M0.281.55 
BXMXNuveen Equity Premium14.4714.3314.42126.1K-0.050.35 
BXPBxp Inc73.3271.9573.21588.8K1.231.71 
BXSLBlackstone Secured Lending Fund26.6926.2026.391.45M-0.040.15 
BYByline Bancorp Inc27.2026.7626.9450.5K0.000.00 
BYDBoyd Gaming Corp84.3282.9783.00480.4K-0.390.47 
BYMBlackrock Muni Income Quality Trust11.0711.0111.0183.3K-0.040.36 
BZHBeazer Homes USA23.9923.4623.56173.3K-0.331.38 

MEMBER LOGIN

216.73.216.28
United States

GLOBAL INDICES

CodeLastChange
COMP22,954-370.2
DJI46,590-3340.7
SP5006,699-360.5
INDS12,787900.7
CAC8,207-520.6
DAX24,330710.3
NKY49,308-80.0
HSI25,782-2460.9
OBX1,55720.1
AORD9,321-690.7
TWII27,649-1040.4
JKSE8,153-861.0
STI4,394130.3
ATX4,626140.3
NZD13,306-710.5
BEL5,006-400.8
BVSP144,085-4240.3