| Code | Name | High | Low | Close | Volume | Change | |
|---|
| BAND | Bandwidth Inc | 73.63 | 70.92 | 72.03 | 148,200 | -0.49 |  | 0.68 |   |
| BANF | Bancfirst Corp | 61.41 | 60.05 | 60.51 | 40,600 | -0.82 | | 1.34 | |
| BANFP | Bfc Capital Trust II | 28.32 | 27.98 | 28.32 | 700 | 0.85 |  | 3.09 | |
| BANR | Banner Corp | 53.85 | 50.53 | 52.87 | 329,500 | -1.32 | | 2.44 | |
| BANX | Stonecastle Fncl Cp | 22.02 | 21.90 | 21.95 | 20,500 | -0.12 | | 0.54 | |
| BASI | Bioanalytical Syst | 5.120 | 4.940 | 5.007 | 54,000 | -0.173 | | 3.34 | |
| BATRA | Liberty Braves CS A | 29.73 | 28.88 | 29.17 | 58,300 | -0.33 | | 1.12 | |
| BATRK | Liberty Braves CS C | 29.40 | 28.81 | 29.10 | 78,200 | -0.18 | | 0.61 | |
| BBBY | Bed Bath & Beyond | 16.42 | 15.90 | 16.35 | 6,599,500 | 0.29 | | 1.77 | |
| BBCP | Concrete Pumping Holdings Inc | 5.450 | 5.040 | 5.140 | 80,200 | -0.055 | | 1.06 | |
| BBGI | Beasley Brdcst Gr | 3.670 | 3.520 | 3.650 | 30,300 | 0.010 | | 0.27 | |
| BBH | Biotech Vaneck ETF | 138.6 | 135.1 | 135.8 | 21,900 | -2.5 | | 1.79 | |
| BBI | Brickell Biotech Inc | 1.540 | 1.445 | 1.450 | 162,400 | -0.040 | | 2.68 | |
| BBIO | Bridgebio Pharma Inc | 35.13 | 33.87 | 34.13 | 500,200 | -0.26 | | 0.76 | |
| BBQ | Bbq Holdings Inc | 4.290 | 4.210 | 4.290 | 5,500 | 0.000 |  | 0.00 | |
| BBSI | Barrett Business S | 88.15 | 86.62 | 86.83 | 26,500 | -1.16 | | 1.32 | |
| BCBP | Bcb Bancorp Inc | 13.86 | 13.72 | 13.77 | 18,900 | -0.08 | | 0.58 | |
| BCDA | Biocardia Inc | 5.310 | 4.962 | 4.962 | 8,900 | -0.370 | | 6.94 | |
| BCDAW | Biocardia Inc WT | 0.9600 | 0.9500 | 0.9600 | 500 | -0.4300 | | 30.94 | |
| BCEL | Atreca Inc Cl A | 19.69 | 15.59 | 18.48 | 838,700 | 2.26 | | 13.93 | |
| BCLI | Brainstorm Cell | 4.213 | 4.110 | 4.140 | 73,100 | -0.050 | | 1.19 | |
| BCML | Bay Commercial Bk CA | 22.79 | 22.39 | 22.39 | 45,200 | -0.23 | | 1.02 | |
| BCOM | B Communications Ltd | 1.720 | 1.647 | 1.647 | 500 | 0.007 | | 0.45 | |
| BCOR | Blucora Inc | 23.56 | 22.90 | 22.99 | 303,800 | -0.27 | | 1.16 | |
| BCOV | Brightcove Inc | 9.340 | 9.020 | 9.210 | 359,400 | 0.190 | | 2.11 | |
| BCOW | 1895 Bancorp of Wisconsin Inc | 11.39 | 11.15 | 11.38 | 13,500 | 0.23 | | 2.06 | |
| BCPC | Balchem Cp | 108.3 | 105.8 | 106.9 | 93,600 | -1.0 | | 0.96 | |
| BCRX | Biocryst Pharma Inc | 3.030 | 2.710 | 2.810 | 4,905,200 | -0.190 | | 6.33 | |
| BCTF | Bancorp 34 Inc | 15.59 | 15.56 | 15.59 | 4,800 | -0.01 | | 0.06 | |
| BCYC | Bicycle Therapeutics Plc ADR | 11.46 | 10.73 | 10.75 | 15,300 | -0.05 | | 0.46 | |
| BDGE | Bridge Bancorp Inc | 32.20 | 31.76 | 31.92 | 41,600 | -0.27 | | 0.84 | |
| BDSI | Biodelivery Sci Intl | 5.980 | 5.690 | 5.750 | 1,034,700 | -0.070 | | 1.20 | |
| BEAT | Biotelemetry Inc | 53.43 | 51.52 | 52.02 | 214,800 | -1.19 | | 2.23 | |
| BECN | Beacon Roofing Suppl | 36.01 | 34.50 | 34.61 | 528,000 | -1.42 | | 3.93 | |
| BELFA | Bel Fuse Cl A | 16.36 | 15.59 | 16.12 | 1,300 | -0.75 | | 4.45 | |
| BELFB | Bel Fuse Inc Cl B | 19.82 | 19.27 | 19.33 | 25,000 | -0.25 | | 1.28 | |
| BFC | Bank First National Corp [Wisconsin] | 66.50 | 65.83 | 66.07 | 5,600 | -0.28 | | 0.42 | |
| BFIN | Bankfinancial Corp | 12.65 | 12.39 | 12.52 | 19,700 | -0.02 | | 0.16 | |
| BFIT | G-X Health & Wellness Thematic Et | 21.58 | 21.37 | 21.51 | 1,800 | -0.27 | | 1.24 | |
| BFRA | Biofrontera Ag ADR | 11.40 | 11.25 | 11.25 | 300 | -0.10 | | 0.85 | |
| BFST | Business First Bancshares Inc | 24.96 | 24.65 | 24.65 | 5,900 | -0.21 | | 0.84 | |
| BGCP | Bgc Partners Cl A | 6.030 | 5.860 | 5.890 | 1,485,900 | -0.110 | | 1.83 | |
| BGFV | Big 5 Sporting | 3.880 | 3.775 | 3.850 | 135,300 | 0.010 | | 0.26 | |
| BGNE | Beigene Ltd Ads | 171.5 | 163.1 | 163.6 | 161,900 | -5.5 | | 3.24 | |
| BGRN | Ishares Global Green Bond ETF | 54.55 | 54.44 | 54.52 | 9,500 | 0.15 | | 0.27 | |
| BHAT | Blue Hat Interactive Entertainment Tech | 1.850 | 1.640 | 1.640 | 21,700 | -0.090 | | 5.20 | |
| BHF | Brighthouse Financial Inc | 41.56 | 40.38 | 40.75 | 895,700 | -0.75 | | 1.81 | |
| BHFAL | Brighthouse Financial Inc 6.25% Junior | 27.27 | 26.98 | 26.98 | 16,200 | -0.19 | | 0.70 | |
| BHFAP | Brighthouse Financial Inc Dep Shs Repstg | 27.79 | 27.55 | 27.70 | 23,000 | 0.09 | | 0.33 | |
| BHTG | Biohitech Global Inc | 1.990 | 1.975 | 1.980 | 7,600 | -0.010 | | 0.50 | |
| BIB | Ultra Nasdaq Biotech Proshares | 60.89 | 57.16 | 57.78 | 222,300 | -2.68 | | 4.43 | |
| BICK | BICK Index Fund FT | 29.88 | 29.52 | 29.52 | 5,900 | -0.40 | | 1.33 | |
| BIDU | Baidu Inc | 134.4 | 128.3 | 130.0 | 4,309,800 | -4.2 | | 3.13 | |
| BIIB | Biogen Inc | 285.0 | 277.3 | 278.1 | 1,260,600 | -6.1 | | 2.14 | |
| BILI | Bilibili Inc ADR | 23.08 | 21.59 | 21.82 | 4,052,900 | -0.69 | | 3.07 | |
| BIMI | NF Energy Saving Corp | 2.700 | 2.340 | 2.500 | 49,100 | -0.120 | | 4.58 | |
| BIOC | Biocept Inc | 0.3365 | 0.3158 | 0.3200 | 2,831,300 | -0.0166 | | 4.93 | |
| BIOL | Biolase Inc | 0.8200 | 0.7500 | 0.7990 | 191,700 | -0.0168 | | 2.06 | |
| BIOS | Option Care Health Inc | 4.420 | 4.190 | 4.200 | 915,800 | -0.160 | | 3.67 | |
| BIS | Ultrashort Biotechnology Proshares | 14.36 | 13.55 | 14.24 | 132,400 | 0.65 | | 4.82 | |
| BJK | Gaming ETF Vaneck | 41.60 | 40.90 | 40.99 | 5,600 | -0.60 | | 1.43 | |
| BJRI | Bj's Restaurants Inc | 40.39 | 39.13 | 40.35 | 312,000 | 1.29 | | 3.30 | |
| BKCC | Blackrock Cptl Invt | 5.030 | 4.960 | 4.970 | 372,200 | -0.030 | | 0.60 | |
| BKEP | Blueknight Energy LP | 1.190 | 1.160 | 1.180 | 42,500 | 0.000 | | 0.00 | |
| BKEPP | Blueknight Srs A Uts | 5.440 | 5.360 | 5.370 | 1,700 | 0.000 | | 0.00 | |
| BKNG | Booking Holdings Inc | 2,001 | 1,955 | 1,963 | 580,500 | -30 | | 1.52 | |
| BKSC | Bank of So Car Cp | 19.20 | 19.00 | 19.00 | 4,800 | -0.17 | | 0.88 | |
| BKYI | Bio-Key Intl Inc | 0.6500 | 0.6000 | 0.6010 | 24,800 | -0.0240 | | 3.84 | |
| BL | Blackline Inc | 61.72 | 59.91 | 60.28 | 315,200 | -0.21 | | 0.35 | |
| BLBD | Blue Bird Corp | 20.54 | 19.89 | 20.04 | 61,300 | -0.56 | | 2.72 | |
| BLCM | Bellicum Pharma Comm | 2.250 | 1.630 | 1.880 | 3,116,700 | -0.260 | | 12.15 | |
| BLCN | Reality Shares Nasdaq Nextgen Economy | 26.85 | 26.45 | 26.47 | 9,600 | -0.18 | | 0.68 | |
| BLDP | Ballard Power Sys | 9.840 | 9.270 | 9.700 | 4,494,300 | 0.750 | | 8.38 | |
| BLDR | Builders Firstsource | 27.22 | 26.14 | 26.35 | 785,200 | -0.57 | | 2.12 | |
| BLFS | Biolife Solutions | 15.48 | 15.02 | 15.14 | 103,200 | -0.34 | | 2.20 | |
| BLIN | Bridgeline Digital | 1.700 | 1.550 | 1.560 | 125,100 | -0.040 | | 2.50 | |
| BLKB | Blackbaud Inc | 81.77 | 79.43 | 79.96 | 220,000 | -1.06 | | 1.31 | |
| BLMN | Bloomin' Brands Inc | 21.83 | 21.08 | 21.35 | 859,400 | -0.22 | | 1.02 | |
| BLNK | Blink Charging Company | 2.140 | 2.040 | 2.040 | 117,100 | -0.080 | | 3.77 | |
| BLNKW | Blink Charging Co. WT | 0.6250 | 0.5898 | 0.6000 | 5,800 | -0.0153 | | 2.49 | |
| BLPH | Bellerophon Ther Com | 0.4099 | 0.3500 | 0.3701 | 368,800 | -0.0298 | | 7.45 | |
| BLRX | Biolinerx Ltd | 2.600 | 2.412 | 2.600 | 138,100 | 0.140 | | 5.69 | |
| BLU | Bellus Health Inc | 8.900 | 8.574 | 8.800 | 137,200 | 0.190 | | 2.21 | |
| BLUE | Bluebird Bio | 91.42 | 86.75 | 87.26 | 749,600 | -2.46 | | 2.74 | |
| BMCH | Bmc Stock Holdings | 31.65 | 30.77 | 31.08 | 238,600 | -0.01 | | 0.03 | |
| BMLP | Dorsey Wright MLP Index ETN | 44.92 | 44.74 | 44.74 | 225,800 | -0.21 | | 0.46 | |
| BMRA | Biomerica Inc | 3.050 | 3.000 | 3.010 | 14,000 | -0.005 | | 0.16 | |
| BMRC | Bank of Marin Bancrp | 44.33 | 44.00 | 44.15 | 34,100 | 0.07 | | 0.16 | |
| BMRN | Biomarin Pharmaceuticals | 88.88 | 85.42 | 86.15 | 1,217,000 | 0.52 | | 0.61 | |
| BMTC | Bryn Mawr Bank Corp | 40.03 | 39.46 | 39.55 | 92,700 | -0.36 | | 0.89 | |
| BND | Total Bond Market ETF Vanguard | 85.00 | 84.80 | 84.91 | 4,548,400 | 0.13 | | 0.15 | |
| BNDW | Total World Bond Vanguard ETF | 79.64 | 79.48 | 79.59 | 46,700 | 0.14 | | 0.18 | |
| BNDX | Total Intl Bond ETF Vanguard | 57.29 | 57.20 | 57.26 | 2,501,100 | 0.09 | | 0.16 | |
| BNFT | Benefitfocus | 19.98 | 19.15 | 19.29 | 205,600 | -0.70 | | 3.50 | |
| BNGO | Bionano Genomics Inc | 1.200 | 1.140 | 1.160 | 1,106,000 | -0.025 | | 2.11 | |
| BNGOW | Bionano Genomics Inc WT | 0.4730 | 0.2245 | 0.3199 | 31,000 | -0.0700 | | 17.95 | |
| BNSO | Bonso Elec Intl IN | 2.310 | 2.160 | 2.310 | 1,000 | 0.041 | | 1.78 | |
| BNTC | Benitec Biopharma Ltd | 4.649 | 4.649 | 4.649 | 200 | -0.001 | | 0.02 | |
| BNTCW | Benitec Biopharm Wrt | 0.1378 | 0.1377 | 0.1377 | 400 | -0.0011 | | 0.79 | |
| BNTX | Biontech Se ADR | 35.90 | 33.57 | 34.99 | 209,600 | -1.71 | | 4.66 | |
| BOCH | Bank of Commerce Hld | 11.30 | 11.17 | 11.20 | 14,400 | 0.00 | | 0.00 | |
| BOKF | Bok Financial Corp | 82.66 | 80.80 | 81.26 | 267,200 | -0.93 | | 1.13 | |
| BOKFL | Bok Financial Corp | 26.55 | 26.31 | 26.32 | 2,300 | 0.01 | | 0.04 | |
| BOLD | Audentes Therapeutics Inc | 59.99 | 59.97 | 59.97 | 2,152,300 | -0.01 | | 0.02 | |
| BOMN | Boston Omaha Corp Cl A | 20.73 | 20.45 | 20.65 | 40,500 | 0.18 | | 0.88 | |
| BOOM | Dynamic Materials | 42.75 | 41.38 | 42.29 | 202,400 | -0.47 | | 1.10 | |
| BOSC | Bos Better Online | 2.250 | 2.127 | 2.230 | 11,600 | 0.010 | | 0.45 | |
| BOTJ | Bank of The Jame Fnl | 15.00 | 14.70 | 14.70 | 6,300 | 0.16 | | 1.10 | |
| BOTZ | G-X Robotics & Artificial Intel Thmtc | 22.68 | 22.31 | 22.36 | 537,200 | -0.22 | | 0.97 | |
| BOXL | Boxlight Corp Cl A | 1.468 | 1.320 | 1.320 | 112,800 | -0.120 | | 8.33 | |
| BPFH | Boston Pvt Finl Hld | 12.09 | 11.75 | 11.89 | 357,000 | -0.11 | | 0.92 | |
| BPMC | Blueprint Medicines Corp | 68.10 | 64.30 | 65.58 | 1,864,100 | -1.61 | | 2.40 | |
| BPOP | Popular Inc | 60.13 | 58.71 | 59.14 | 328,600 | -1.06 | | 1.76 | |
| BPOPM | Popular Inc Trust II | 26.70 | 25.75 | 25.75 | 13,300 | -0.77 | | 2.90 | |
| BPOPN | Popular Inc Trust | 26.69 | 26.51 | 26.51 | 2,300 | 0.00 | | 0.00 | |
| BPR | Brookfield Property REIT Inc | 19.51 | 19.15 | 19.17 | 592,400 | -0.20 | | 1.03 | |
| BPRAP | Brookfield Property REIT Inc 6.375% | 25.41 | 25.28 | 25.36 | 17,300 | 0.04 | | 0.14 | |
| BPRN | Bank of Princeton | 31.80 | 30.92 | 31.40 | 4,900 | -0.24 | | 0.76 | |
| BPTH | Bio-Path Holdings | 7.155 | 6.650 | 6.790 | 146,000 | -0.280 | | 3.96 | |
| BPY | Brookfield Property Partners L | 19.55 | 19.17 | 19.18 | 948,500 | -0.18 | | 0.93 | |
| BPYPO | Brookfield Property Partners L.P. 6.375% | 26.28 | 26.25 | 26.28 | 10,600 | 0.01 | | 0.04 | |
| BPYPP | Brookfield Property Partners LP Pfd Unit | 26.39 | 26.30 | 26.39 | 7,300 | 0.04 | | 0.15 | |
| BREW | Craft Brew Alliance | 16.43 | 16.42 | 16.42 | 117,300 | 0.00 | | 0.00 | |
| BRID | Bridgford Foods Cp | 29.05 | 23.09 | 23.61 | 13,200 | -5.93 | | 20.07 | |
| BRKL | Brookline Bancorp | 15.98 | 15.51 | 15.63 | 171,000 | -0.28 | | 1.73 | |
| BRKR | Bruker Corp | 53.04 | 52.21 | 52.40 | 548,900 | -0.42 | | 0.80 | |
| BRKS | Brooks Automation | 42.30 | 40.61 | 40.89 | 386,800 | -0.91 | | 2.17 | |
| BROG | Brooge Holdings Ltd. | 9.800 | 8.910 | 9.320 | 43,500 | -0.060 | | 0.64 | |
| BROGW | Brooge Holdings Ltd. Warrants | 0.7499 | 0.7000 | 0.7000 | 3,600 | -0.0100 | | 1.41 | |
| BRP | Brp Group Inc Cl A | 16.43 | 16.03 | 16.25 | 142,600 | -0.08 | | 0.49 | |
| BRPA | Big Rock Partners Acquisition Corp | 10.98 | 10.61 | 10.61 | 600 | -0.10 | | 0.92 | |
| BRPAR | Big Rock Partners Acquisition Corp Right | 0.3300 | 0.3300 | 0.3300 | 2,900 | -0.0080 | | 2.37 | |
| BRPAW | Big Rock Partners Acquisition Corp WT | 0.1202 | 0.1202 | 0.1202 | 200 | -0.0499 | | 29.34 | |
| BRY | Berry Pete Corp | 7.730 | 7.100 | 7.240 | 540,400 | -0.505 | | 6.52 | |
| BSAE | Invesco Bulletshares 2021 USD EM Debt | 25.54 | 25.51 | 25.54 | 100 | -0.02 | | 0.06 | |
| BSBE | Invesco Bulletshares 2022 USD Emerging | 26.13 | 26.08 | 26.08 | 500 | 0.01 | | 0.04 | |
| BSBK | Bogota Financial Corp | 11.70 | 11.55 | 11.68 | 80,100 | 0.00 | | 0.00 | |
| BSCE | Invesco Bulletshares 2023 USD EM Debt | 26.35 | 26.30 | 26.30 | 400 | 0.03 | | 0.11 | |
| BSCK | Bs 2020 Corp Bond Invesco ETF | 21.27 | 21.26 | 21.27 | 432,700 | 0.01 | | 0.05 | |
| BSCL | Bs 2021 Corp Bond Invesco ETF | 21.26 | 21.23 | 21.26 | 374,800 | 0.00 | | 0.00 | |
| BSCM | Bs 2022 Corp Bond Invesco ETF | 21.52 | 21.49 | 21.52 | 470,400 | 0.00 | | 0.00 | |
| BSCN | Bs 2023 Corp Bond Invesco ETF | 21.39 | 21.36 | 21.38 | 300,600 | 0.01 | | 0.02 | |
| BSCO | Bs 2024 Corp Bond Invesco ETF | 21.60 | 21.55 | 21.57 | 171,400 | 0.02 | | 0.07 | |
| BSCP | Bs 2025 Corp Bond Invesco ETF | 21.63 | 21.58 | 21.60 | 160,000 | 0.02 | | 0.09 | |
| BSCQ | Bs 2026 Corp Bond Invesco ETF | 20.75 | 20.68 | 20.73 | 43,200 | 0.04 | | 0.19 | |
| BSCR | Bs 2027 Corp Bond Invesco ETF | 21.16 | 21.11 | 21.14 | 44,500 | 0.04 | | 0.19 | |
| BSCS | Invesco Bulletshares 2028 Corporate Bond | 22.30 | 22.20 | 22.28 | 39,400 | 0.06 | | 0.25 | |
| BSCT | Invesco 2029 Corporate Bond ETF | 20.42 | 20.38 | 20.38 | 8,500 | 0.02 | | 0.07 | |
| BSDE | Invesco Bulletshares 2024 USD Emerging | 26.79 | 26.71 | 26.74 | 1,300 | -0.01 | | 0.03 | |
| BSET | Bassett Furniture | 15.35 | 13.93 | 14.10 | 55,700 | -1.14 | | 7.48 | |
| BSGM | Biosig Technologies | 5.844 | 5.360 | 5.530 | 71,100 | 0.000 | | 0.00 | |
| BSJK | Bs 2020 High Yield Corp Bond Invesco ETF | 23.86 | 23.83 | 23.85 | 490,500 | 0.01 | | 0.04 | |
| BSJL | Bs 2021 High Yield Corp Bond Invesco ETF | 24.72 | 24.64 | 24.66 | 854,400 | -0.03 | | 0.12 | |
| BSJM | Bs 2022 High Yield Corp Bond Invesco ETF | 24.46 | 24.35 | 24.36 | 440,900 | -0.06 | | 0.25 | |
| BSJN | Bs 2023 High Yield Corp Bond Invesco ETF | 26.15 | 26.06 | 26.07 | 176,900 | -0.06 | | 0.23 | |
| BSJO | Bs 2024 High Yield Corp Bond Invesco ETF | 25.37 | 25.29 | 25.29 | 72,600 | -0.08 | | 0.32 | |
| BSJP | Bs 2025 High Yield Corp Bond Invesco ETF | 24.75 | 24.63 | 24.64 | 64,500 | -0.08 | | 0.30 | |
| BSJQ | Invesco Bulletshares 2026 High Yield | 26.09 | 25.93 | 25.95 | 53,100 | -0.14 | | 0.54 | |
| BSJR | Invesco 2027 High Yield Corporate Bond | 25.49 | 25.39 | 25.43 | 149,000 | -0.06 | | 0.22 | |
| BSML | Invesco Bulletshares 2021 Municipal Bond | 25.15 | 25.13 | 25.13 | 3,200 | 0.01 | | 0.04 | |
| BSMM | Invesco Bulletshares 2022 Municipal Bond | 25.20 | 25.18 | 25.18 | 800 | 0.00 | | 0.01 | |
| BSMN | Invesco Bulletshares 2023 Municipal Bond | 25.27 | 25.26 | 25.27 | 1,500 | 0.01 | | 0.02 | |
| BSMO | Invesco Bulletshares 2024 Municipal Bond | 25.33 | 25.32 | 25.33 | 400 | 0.02 | | 0.06 | |
| BSMP | Invesco Bulletshares 2025 Municipal Bond | 25.43 | 25.42 | 25.42 | 2,400 | 0.02 | | 0.08 | |
| BSMQ | Invesco Bulletshares 2026 Municipal Bond | 25.37 | 25.35 | 25.35 | 500 | 0.05 | | 0.20 | |
| BSMR | Invesco Bulletshares 2027 Municipal Bond | 25.25 | 25.23 | 25.23 | 3,900 | -0.05 | | 0.20 | |
| BSMS | Invesco Bulletshares 2028 Municipal Bond | 25.35 | 25.33 | 25.33 | 2,100 | 0.09 | | 0.34 | |
| BSMT | Invesco Bulletshares 2029 Municipal Bond | 25.24 | 25.18 | 25.18 | 3,700 | -0.01 | | 0.04 | |
| BSQR | Bsquare Corp | 1.540 | 1.500 | 1.530 | 14,600 | -0.010 | | 0.65 | |
| BSRR | Sierra Bancorp | 28.28 | 27.89 | 28.04 | 35,800 | -0.07 | | 0.25 | |
| BSTC | Biospecifics Tech Cp | 58.79 | 56.01 | 56.60 | 31,000 | -1.53 | | 2.63 | |
| BSVN | Bank7 Corp | 18.83 | 18.66 | 18.66 | 1,300 | -0.04 | | 0.21 | |
| BTAI | Bioxcel Therapeutics Inc | 17.67 | 16.30 | 17.49 | 186,400 | 0.58 | | 3.43 | |
| BTEC | Principal Healthcare Innovators Index | 38.91 | 38.91 | 38.91 | 200 | 0.03 | | 0.07 | |
| BUG | Global X Cybersecurity ETF | 18.35 | 18.06 | 18.11 | 11,900 | -0.01 | | 0.03 | |
| BURG | Chanticleer Hlds | 0.6990 | 0.6500 | 0.6798 | 27,500 | -0.0499 | | 6.84 | |
| BUSE | First Busey Corp | 27.00 | 26.54 | 26.73 | 67,500 | -0.25 | | 0.93 | |
| BVSN | Broadvision Inc | 3.300 | 2.890 | 3.150 | 115,600 | 0.160 | | 5.35 | |
| BVXV | Biondvax Pharma Ads | 11.95 | 10.75 | 10.75 | 50,200 | -0.63 | | 5.53 | |
| BVXVW | Biondvax Pharma WT | 4.550 | 4.300 | 4.430 | 16,900 | 0.130 | | 3.02 | |
| BWAY | Brainsway Ltd ADR | 12.19 | 11.97 | 12.13 | 4,200 | 0.27 | | 2.24 | |
| BWB | Bridgewater Bancshares Inc | 13.69 | 13.27 | 13.27 | 37,000 | -0.33 | | 2.43 | |
| BWEN | Broadwind Energy Inc | 1.660 | 1.610 | 1.610 | 10,700 | -0.060 | | 3.59 | |
| BWFG | Bankwell Financial | 27.92 | 27.68 | 27.68 | 5,600 | -0.50 | | 1.77 | |
| BWMC | Boxwood Merger Corp Cl A | 10.22 | 10.19 | 10.19 | 326,400 | 0.00 | | 0.00 | |
| BWMCU | Boxwood Merger Corp Unit | 10.70 | 10.70 | 10.70 | 1,100 | 0.17 | | 1.57 | |
| BWMCW | Boxwood Merger Corp WT | 0.8200 | 0.7999 | 0.8100 | 65,500 | -0.0100 | | 1.22 | |
| BXRX | Baudax Bio Inc | 9.060 | 7.500 | 8.305 | 125,000 | -0.155 | | 1.83 | |
| BYFC | Broadway Fin Cp | 1.569 | 1.500 | 1.560 | 4,200 | 0.011 | | 0.68 | |
| BYND | Beyond Meat Inc | 126.7 | 116.4 | 119.5 | 13,241,500 | 0.9 | | 0.72 | |
| BYSI | Beyondspring Inc | 16.73 | 16.25 | 16.28 | 22,900 | -0.42 | | 2.51 | |
| BZUN | Baozun Inc Ads | 34.00 | 31.55 | 32.40 | 2,313,900 | -1.46 | | 4.31 | |