Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
BABYNatus Medical Inc32.6032.0532.35326,7000.351.09 
BANFBancfirst Corp50.0049.6049.7025,1000.551.12 
BANFPBfc Capital Trust II27.2027.0527.051,0000.000.00 
BANRBanner Corporation55.3454.8255.1880,2000.300.55 
BANXStonecastle Fncl Cp20.2920.0520.1014,9000.050.25 
BASIBioanalytical Syst1.7201.6701.69028,500-0.0100.59 
BATRALiberty Braves CS A24.2523.8824.0021,9000.110.46 
BATRKLiberty Braves CS C24.4224.0024.15109,9000.130.54 
BBBYBed Bath & Beyond27.5627.2027.371,487,9000.160.59 
BBCBioshares Biotech Clinical Trial24.4123.5624.342,5000.702.96 
BBGIBeasley Brdcst Gr9.0508.7508.85012,8000.0000.00 
BBHBiotech Vaneck ETF127.4125.7127.213,5002.21.77 
BBOXBlack Box Cp3.7003.3003.500280,2000.2006.06 
BBPBioshares Biotech Products38.4837.9038.473,6000.842.23 
BBRGBravo Brio Restauran2.9502.8002.85095,1000.0501.79 
BBRYBlackberry Limited8.8908.6708.7903,311,8000.2102.45 
BBSIBarrett Business S50.5049.3249.9726,5000.220.44 
BCACBison Capital Acquistion9.8009.7909.8004,6000.0000.00 
BCACRBison Capital Acquistion Corp Rights0.34000.34000.34001000.040013.33 
BCACUBison Capital Acquisition Corp. Unit10.3310.3210.324000.000.00 
BCACWBison Capital Acquistion Corp Warrant0.38000.36000.36005,7000.00000.00 
BCBPBcb Bancorp Inc14.1013.9014.0018,800-0.050.36 
BCLIBrainstorm Cell4.1103.8403.980196,600-0.1202.93 
BCOMB Communications Ltd15.3814.6114.611,900-0.392.60 
BCORBlucora Inc23.1022.6022.93226,6000.281.21 
BCOVBrightcove Inc6.9006.7506.800136,6000.0500.74 
BCPCBalchem Cp74.4273.3974.1854,0001.021.39 
BCRXBiocryst Pharma Inc4.4054.1854.380757,2000.1704.04 
BCTFBancorp 34 Inc14.0014.0014.0011,4000.000.00 
BDEBlack Diamond Inc6.7506.4006.650225,4000.0500.76 
BDGEBridge Bancorp Inc31.0030.6030.9022,4000.250.82 
BDSIBiodelivery Sci Intl3.2503.0503.100491,000-0.1504.62 
BEATBiotelemetry Inc36.5535.8536.35219,4000.501.39 
BEBEBebe Stores Inc5.2305.0105.20017,9000.2004.00 
BECNBeacon Roofing Suppl40.5639.8940.36390,8000.591.48 
BELFABel Fuse Cl A22.6522.0022.65200-0.552.37 
BELFBBel Fuse Inc Cl B25.7025.6025.6512,9000.000.00 
BFINBankfinancial Corpor16.0515.8115.9125,8000.181.14 
BFITG-X Health & Wellness Thematic Et15.9315.9215.932,4000.050.31 
BGCPBgc Partners Cl A12.8112.6412.79649,7000.151.19 
BGFVBig 5 Sporting7.8007.5507.5501,203,4000.1001.34 
BGNEBeigene Ltd. Ads70.1765.6770.03229,0003.174.74 
BHACBarington/Hilco Acq10.4910.4910.491,0000.100.96 
BHACRBarington/Hilco Rgts0.28000.28000.28003000.00000.00 
BHACWBarington/Hilco Wts0.15000.15000.15001,2000.00000.00 
BHBKBlue Hills Bancorp18.8518.6518.7544,5000.050.27 
BHFBrighthouse Financial Inc57.8056.5757.211,202,5000.350.62 
BHFWVBrighthouse Financial Inc65.0564.4464.57335,3000.570.89 
BIBUltra Nasdaq Biotech Proshares53.4051.5053.27145,4001.993.88 
BICKBICK Index Fund FT27.8627.8327.861,2000.311.13 
BIDUBaidu Inc226.5222.8226.12,463,9003.61.63 
BIIBBiogen Inc288.2283.1286.7944,9003.61.26 
BIOCBiocept Inc1.2001.1201.120202,800-0.0605.08 
BIOLBiolase Inc0.60000.55000.5700139,200-0.02003.39 
BIOPBioptix Inc3.7003.4903.5508,5000.0401.14 
BIOSBioscrip Inc3.0002.7302.7903,991,800-0.1705.74 
BISUltrashort Biotechnology Proshares24.7023.8523.9398,200-0.993.97 
BIVVBioverativ Inc56.5854.6556.34886,1001.562.85 
BJRIBj's Restaurants Inc32.1531.6031.95405,5000.100.31 
BKCCBlackrock Cptl Invt7.2107.1507.150132,700-0.0100.14 
BKEPBlueknight Energy LP5.6505.4805.60064,2000.0500.90 
BKEPPBlueknight Srs A Uts7.5607.4007.5604,0000.2303.14 
BKMUBank Mutual Corp9.2009.0509.15038,2000.1001.10 
BKSCBank of So Car Cp19.1018.9018.953,900-0.150.79 
BKYIBio-Key Intl Inc3.4303.2603.35018,800-0.0401.18 
BLBlackline Inc29.8829.2829.30244,000-0.602.01 
BLBDBlue Bird Corp17.8017.6517.7523,9000.050.28 
BLCMBellicum Pharma Comm7.9207.6207.730381,3000.1001.31 
BLDPBallard Power Sys2.8302.7802.790344,7000.0100.36 
BLDRBuilders Firstsource15.3714.8215.23749,6000.201.33 
BLFSBiolife Solutions4.8204.4904.680195,6000.2004.46 
BLINBridgeline Digital2.7802.6102.61017,100-0.1104.04 
BLKBBlackbaud Inc85.1884.4084.83141,0000.710.84 
BLMNBloomin' Brands Inc17.5217.1517.192,275,400-0.080.46 
BLMTBsb Bancorp Inc28.1027.5527.905,000-0.100.36 
BLPHBellerophon Ther Com1.1451.0701.090142,300-0.0201.80 
BLRXBiolinerx Ltd1.0971.0001.025616,200-0.0756.82 
BLUEBluebird Bio96.1592.8595.45364,2002.803.02 
BLVDBoulevard AC Cm ST A10.0410.0110.022,400-0.010.10 
BLVDUBoulevard Acqu Unit10.4410.4410.442000.030.29 
BLVDWBoulevard Acquisi WT0.87000.77000.870059,400-0.08008.42 
BMCHBmc Stock Holdings19.7019.1019.20730,700-0.301.54 
BMLABullmark Latam Select ETF33.7733.7633.7610,0000.692.09 
BMLPBank of Montreal BMO Elkhorn DWA MLP49.9049.7049.704000.931.91 
BMRABiomerica Inc2.6702.6302.6451,300-0.0351.31 
BMRCBank of Marin Bancrp65.4563.9064.8018,7000.901.41 
BMRNBiomarin Pharmaceut81.7580.5381.46799,5000.861.07 
BMTCBryn Mawr Bank Corp40.8540.5540.6015,9000.050.12 
BNCLBeneficial Bancorp14.9514.7814.8585,3000.050.34 
BNDXTotal Intl Bond ETF Vanguard54.7954.7054.75526,000-0.020.04 
BNFTBenefitfocus29.3028.2029.15105,5000.903.19 
BNSOBonso Elec Intl In2.5202.1202.33055,300-0.1204.90 
BNTCBenitec Biopharm Ads2.1002.0602.0801,000-0.0401.89 
BNTCWBenitec Biopharm Wrt0.37000.37000.37007,500-0.01002.63 
BOBEBob Evans Farms67.7464.2766.90709,1001.953.00 
BOCHBank of Commerce Hld10.2510.1010.2022,2000.100.99 
BOFIBofi Holding Inc26.6326.0026.61413,2000.642.46 
BOFILBofi Hld Sub Not26.0625.9626.052,4000.210.81 
BOJABojangles Inc CS13.7313.3513.40186,5000.100.75 
BOKFBok Financial Corp80.3679.6479.7761,3000.020.03 
BOKFLBok Financial Corporation25.8225.4325.5819,900-0.030.12 
BOLDAudentes Therapeutics Inc18.8318.4718.6929,7000.100.54 
BOMNBoston Omaha Corporation Class A15.2314.5015.0028,0000.684.75 
BONTBon Ton Stores The0.66000.61000.6300121,0000.01001.61 
BOOMDynamic Materials13.5012.9513.1050,1000.251.95 
BOSCBos Better Online1.8801.7901.79016,800-0.1105.79 
BOTJBank of The Jame Fnl15.3015.3015.301,3000.000.00 
BOTZG-X Robotics & Artificial Intel Thmtc20.2720.1220.27486,0000.251.25 
BPFHBoston Pvt Finl Hldg14.6014.4014.55179,5000.201.39 
BPFHPBoston Private Dep S25.6025.6025.60300-0.030.12 
BPFHWBoston Private Wts8.3508.3508.3508000.1702.08 
BPMCBlueprint Medi Cm ST48.2342.5447.77889,9005.3512.61 
BPOPPopular Inc39.9039.3739.46334,5000.010.03 
BPOPMPopular Inc Trust II23.2523.1423.253,7000.251.07 
BPOPNPopular Inc Trust I24.6024.4524.603,3000.100.41 
BPRNBank of Princeton32.0031.9532.0013,000-0.250.78 
BPTHBio-Path Holdings0.28000.26000.2800189,5000.00000.00 
BRCDBrocade Comm Sys12.3012.1912.193,200,7000.000.00 
BREWCraft Brew Alliance18.6518.3518.6079,9000.301.64 
BRIDBridgford Foods Cp11.8011.7511.752,700-0.010.09 
BRKLBrookline Bancorp14.2013.9514.20321,6000.251.79 
BRKRBruker Corporation28.6427.7028.51454,6000.491.75 
BRKSBrooks Automation25.5524.6925.54331,9001.004.07 
BRQSBorqs Technologies Inc.6.3005.2005.95047,700-0.2504.03 
BRQSWBorqs Technologies Inc. Acquisition Wt0.39000.32000.360086,300-0.03007.69 
BSETBassett Furniture37.1535.9536.1021,200-0.852.30 
BSFBear State Fin Inc10.2410.0610.21376,9001.0110.98 
BSFTBroadsoft Inc43.6042.7043.55252,9000.952.23 
BSPMBiostar Pharmaceutic1.4801.2801.46010,8000.0503.55 
BSQRBsquare Corp4.9504.5504.800111,800-0.1503.03 
BSRRSierra Bancorp25.3825.0525.3610,7000.391.56 
BSTCBiospecifics Tech Cp46.9544.8345.8430,5000.831.84 
BSTGBiostage0.29000.25000.27001,424,000-0.01003.57 
BTECPrincipal Healthcare Innovators Index27.7827.7827.781000.411.50 
BUFFBlue Buffalo Pet25.7225.2725.572,617,6000.331.31 
BURBurcon Nutrascience0.59000.58000.58004,000-0.070010.77 
BUSEFirst Busey Corp28.9828.6728.7869,700-0.080.28 
BVBazaarvoice Inc4.6754.5504.600275,7000.0501.10 
BVSNBroadvision Inc3.9903.8503.9008,500-0.3458.13 
BVXVBiondvax Pharma Ads8.0107.7507.7609,200-0.2603.24 
BVXVWBiondvax Pharma WT2.6002.3002.4808,200-0.1204.62 
BWENBroadwind Energy Inc3.0903.0003.06065,000-0.0300.97 
BWFGBankwell Financial32.1431.7432.0710,1000.561.78 
BWINABaldwin Lyons Cl A21.8321.8321.83200-0.522.30 
BWINBBaldwin Lyons Cl B22.7022.2022.6013,9000.401.80 
BWLDBuffalo Wild Wings108.5106.7106.9374,500-1.11.02 
BYBKBay Bancorp Inc8.4008.1008.1007,700-0.3504.14 
BYFCBroadway Fin Cp2.4902.4402.4903,6000.0702.89 
BYSIBeyondspring Inc. Ordinary Shares39.1138.4538.502,5000.090.23 
BZUNBaozun Inc Ads32.5225.7426.2319,540,100-8.3724.19 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.80.41.172
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,297841.36
DJI21,9001960.90
SP5002,453240.99
DAX12,2291631.35
FTSE7,382630.86
NI22519,475920.47
CAC405,132440.87
GLD1,288-70.54
BDI1,200494.26
HSI27,4022470.91