Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
BABYNatus Medical Inc32.8532.2032.75230,8000.200.61 
BANDBandwidth Inc37.1736.2636.6355,2000.431.19 
BANFBancfirst Corp65.7062.1064.7079,4002.754.44 
BANFPBfc Capital Trust II28.8226.9127.056,500-1.364.79 
BANRBanner Corp62.3661.4462.04121,0000.150.24 
BANXStonecastle Fncl Cp22.9022.7522.8413,0000.120.53 
BASIBioanalytical Syst1.8301.7701.8005,8000.0100.56 
BATRALiberty Braves CS A25.5425.2425.4439,1000.070.28 
BATRKLiberty Braves CS C25.6625.3025.6078,7000.150.59 
BBBYBed Bath & Beyond19.2718.7618.782,626,100-0.452.34 
BBGIBeasley Brdcst Gr10.9010.6010.603,500-0.201.85 
BBHBiotech Vaneck ETF128.7128.1128.36,600-0.20.19 
BBOXBlack Box Cp1.7001.6201.630437,800-0.0402.40 
BBSIBarrett Business S97.7093.3097.3633,9002.192.30 
BCACBison Capital Acquistion10.0410.0410.04200-0.010.10 
BCACRBison Capital Acquistion Corp Rights0.39000.36000.36001,200-0.03007.69 
BCACUBison Capital Acquisition Corp Unit10.9410.5810.941,0000.474.49 
BCACWBison Capital Acquistion Corp Warrant0.38000.37000.37009000.00000.00 
BCBPBcb Bancorp Inc15.1514.9215.1010,3000.151.00 
BCLIBrainstorm Cell4.2104.1604.18024,4000.0000.00 
BCMLBay Commercial Bk CA24.1023.8123.9011,700-0.090.38 
BCNAReality Shares Nasdaq Nexgen Economy22.1922.1122.195000.401.84 
BCOMB Communications Ltd8.1508.1508.1501,6000.1602.00 
BCORBlucora Inc38.2037.5037.65159,600-0.401.05 
BCOVBrightcove Inc9.6009.3509.400195,800-0.1001.05 
BCPCBalchem Cp100.9399.1099.8956,000-0.580.58 
BCRXBiocryst Pharma Inc6.1105.9405.940321,600-0.1201.98 
BCTFBancorp 34 Inc15.8015.7515.75300-0.050.32 
BDGEBridge Bancorp Inc36.7036.3536.4539,500-0.350.95 
BDSIBiodelivery Sci Intl2.9752.7052.800452,900-0.0752.61 
BEATBiotelemetry Inc50.6550.1050.35203,7000.050.10 
BECNBeacon Roofing Suppl43.6242.4343.121,415,1000.831.96 
BELFABel Fuse Cl A21.5021.2521.504,3000.311.46 
BELFBBel Fuse Inc Cl B23.0522.5722.9513,8000.351.55 
BFINBankfinancial Corpor17.6617.4117.6018,9000.100.57 
BFITG-X Health & Wellness Thematic Et18.8818.8818.88300-0.070.37 
BFRABiofrontera Ag ADR13.5512.9812.9970,900-0.010.08 
BFSTBusiness First Bancshares Inc.26.2325.5426.106,6000.020.08 
BGCPBgc Partners Cl A11.1210.9411.001,471,800-0.110.99 
BGFVBig 5 Sporting6.9006.5006.500411,700-0.3505.11 
BGNEBeigene Ltd Ads172.9164.3169.2279,2005.13.12 
BHACBarington/Hilco Acq10.7510.7510.755000.201.90 
BHACRBarington/Hilco Rgts0.16000.15000.16001,9000.01006.67 
BHACUBarington/Hilco Acquisition Corp. Unit10.6310.5910.63200-0.131.21 
BHACWBarington/Hilco Wts0.08000.07000.070011,500-0.030030.00 
BHBKBlue Hills Bancorp22.0021.7321.8071,800-0.150.68 
BHFBrighthouse Financial Inc41.1040.1841.05937,8000.170.42 
BHTGBiohitech Global Inc3.6003.4003.4802,5000.1002.96 
BIBUltra Nasdaq Biotech Proshares66.6865.6066.0646,600-0.190.29 
BICKBICK Index Fund FT28.0927.6727.734,9000.531.95 
BIDUBaidu Inc265.2260.0260.02,213,800-2.40.93 
BIIBBiogen Inc360.5356.5358.71,684,5000.60.17 
BILIBilibili Inc. ADR14.7113.8214.416,374,2000.493.52 
BIOCBiocept Inc6.5006.0006.220234,500-0.2604.01 
BIOLBiolase Inc1.4301.2901.390109,4000.0906.92 
BIOSBioscrip Inc2.9602.8402.900311,400-0.0200.68 
BISUltrashort Biotechnology Proshares16.7716.6016.747,5000.060.36 
BJRIBj's Restaurants Inc64.7062.9563.10392,100-1.251.94 
BKCCBlackrock Cptl Invt6.0105.9355.980300,1000.0200.34 
BKEPBlueknight Energy LP3.0502.9002.925405,800-0.0501.68 
BKEPPBlueknight Srs A Uts6.5606.2606.560115,2000.3505.64 
BKNGBooking Holdings Inc.2,0262,0022,010359,400-10.05 
BKSCBank of So Car Cp20.7520.4020.503,3000.100.49 
BKYIBio-Key Intl Inc2.4802.2502.31058,8000.0602.67 
BLBlackline Inc47.1746.5947.03190,5000.130.28 
BLBDBlue Bird Corp23.6523.2023.4088,300-0.050.21 
BLCMBellicum Pharma Comm7.7007.3607.410263,300-0.1702.24 
BLCNReality Shares Nasdaq Nextgen Economy23.4123.2223.2525,700-0.030.13 
BLDPBallard Power Sys3.1202.9803.020595,300-0.0300.98 
BLDRBuilders Firstsource18.5018.2018.22274,100-0.341.83 
BLFSBiolife Solutions22.0621.0021.99266,7000.874.12 
BLINBridgeline Digital1.7251.5201.560238,500-0.0503.11 
BLKBBlackbaud Inc117.8115.9117.8301,7001.31.10 
BLMNBloomin' Brands Inc21.6921.3121.42740,400-0.120.56 
BLMTBsb Bancorp Inc35.5034.9535.5016,8000.401.14 
BLNKBlink Charging Co3.6403.3903.420138,200-0.1303.66 
BLNKWBlink Charging Co. Warrant1.3401.2001.2009,600-0.0504.00 
BLPHBellerophon Ther Com2.6952.5992.62080,500-0.0501.87 
BLRXBiolinerx Ltd0.93000.90000.910072,8000.00000.00 
BLUEBluebird Bio181.5179.0180.4463,6001.40.78 
BMCHBmc Stock Holdings22.0021.8021.95345,9000.000.00 
BMLPBank of Montreal BMO Elkhorn DWA MLP49.2449.2449.242000.561.15 
BMRABiomerica Inc4.0403.7903.97031,600-0.0100.25 
BMRCBank of Marin Bancrp83.1582.0582.4513,4000.300.37 
BMRNBiomarin Pharmaceut103.1101.3101.91,041,200-1.00.94 
BMTCBryn Mawr Bank Corp49.0046.7548.5577,5001.402.97 
BNCLBeneficial Bancorp16.6016.1016.55576,8000.503.12 
BNDXTotal Intl Bond ETF Vanguard54.9654.8754.89586,100-0.100.18 
BNFTBenefitfocus38.6037.6538.00141,400-0.601.55 
BNSOBonso Elec Intl In3.7503.5703.5806,100-0.1804.79 
BNTCBenitec Biopharm Ads2.8052.7002.73012,700-0.0200.73 
BNTCWBenitec Biopharm Wrt0.70000.14000.70009000.00000.00 
BOCHBank of Commerce Hld12.5012.2512.2510,900-0.100.81 
BOFIBofi Holding Inc41.9741.4541.62643,6000.320.77 
BOFILBofi Hld Sub Not25.6125.6125.61300-0.010.04 
BOJABojangles Inc CS14.9514.6514.70130,800-0.201.34 
BOKFBok Financial Corp98.5396.9398.15103,4000.930.96 
BOKFLBok Financial Corp25.0925.0225.027,0000.000.00 
BOLDAudentes Therapeutics Inc42.7040.5841.43309,4000.781.92 
BOMNBoston Omaha Corporation Class A20.5920.1420.2434,800-0.211.03 
BOOMDynamic Materials50.2549.1049.4587,300-0.801.59 
BOSCBos Better Online2.6402.5802.60049,800-0.0200.76 
BOTJBank of The Jame Fnl15.9415.9215.945000.493.17 
BOTZG-X Robotics & Artificial Intel Thmtc22.0521.9521.96415,900-0.120.54 
BOXLBoxlight Corporation Class A4.1604.0504.11021,1000.0100.24 
BPFHBoston Pvt Finl Hldg15.0514.7015.00593,800-0.050.33 
BPFHWBoston Private Wts11.6911.6911.691001.1210.60 
BPMCBlueprint Medi Cm ST64.7162.0662.29406,500-1.552.43 
BPOPPopular Inc47.8246.0447.78953,6001.633.53 
BPOPMPopular Inc Trust II23.8323.8023.833,100-0.070.29 
BPOPNPopular Inc Trust I25.0925.0025.011,4000.110.44 
BPRNBank of Princeton34.6034.3934.413,200-0.060.17 
BPTHBio-Path Holdings1.5901.5201.53019,300-0.0301.92 
BPYBrookfield Property Partners L20.1919.8320.11879,9000.271.36 
BRACBlack Ridge Acquisition Corp9.8309.7809.8101,0000.0400.41 
BRACRBlack Ridge Acquisition Corp Right0.42000.40000.420017,7000.03007.69 
BRACUBlack Ridge Acquisition Corp Unit10.5610.5610.561000.141.34 
BRACWBlack Ridge Acquisition Corp Warrant0.51000.51000.5100100-0.01001.92 
BREWCraft Brew Alliance19.8519.4519.6561,6000.100.51 
BRIDBridgford Foods Cp13.8513.0113.851,6000.604.53 
BRKLBrookline Bancorp18.8018.4018.75184,4000.201.08 
BRKRBruker Corp30.3229.5630.19995,0000.471.58 
BRKSBrooks Automation32.3831.8432.11584,600-0.320.99 
BRPABig Rock Partners Acquisition Corp9.9409.9409.940300-0.0150.15 
BRPARBig Rock Partners Acquisition Corp Right0.43000.43000.430028,200-0.02004.44 
BRPAUBig Rock Partners Acquisition Corp Unit10.6010.6010.605,0000.131.19 
BRPAWBig Rock Partners Acquisition Corp0.45000.44500.450016,0000.050012.50 
BRQSBorqs Technologies Inc4.7504.6504.7009000.0501.08 
BSETBassett Furniture26.3526.0026.1521,400-0.150.57 
BSPMBiostar Pharmaceutic2.3702.2102.24024,8000.0200.90 
BSQRBsquare Corp2.6202.5002.50011,500-0.1003.85 
BSRRSierra Bancorp29.1628.0329.0527,2000.140.48 
BSTCBiospecifics Tech Cp47.4746.4846.7011,100-0.240.51 
BTAIBioxcel Therapeutics Inc.10.9610.0710.3234,400-0.444.09 
BTECPrincipal Healthcare Innovators Index36.9736.7936.861,4000.040.11 
BURGChanticleer Hldgs3.2002.9802.9907,900-0.0702.29 
BUSEFirst Busey Corp32.5332.2132.41132,6000.100.31 
BVSNBroadvision Inc2.1902.1002.1003,5000.0000.00 
BVXVBiondvax Pharma Ads6.3506.3506.3502,0000.0000.00 
BVXVWBiondvax Pharma WT1.3501.1101.35010,3000.0100.75 
BWBBridgewater Bancshares Inc.13.0012.9612.9818,600-0.010.08 
BWENBroadwind Energy Inc2.5702.4602.5409,4000.0702.83 
BWFGBankwell Financial32.9032.6332.697,800-0.020.06 
BWINABaldwin Lyons Cl A23.6523.6523.651,900-0.150.63 
BWINBBaldwin Lyons Cl B23.6023.4023.5016,100-0.050.21 
BYFCBroadway Fin Cp2.0802.0302.030800-0.0602.87 
BYSIBeyondspring Inc Ordinary Shares26.5824.7526.581,6000.783.02 
BZUNBaozun Inc Ads63.5561.3961.941,248,7000.150.24 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.198.77.35
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,820-50.07
DJI25,058-60.03
SP5002,802-30.09
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,23190.74
BDI1,200494.26
HSI30,063-2530.83