Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
BABYNatus Medical Inc38.6038.0538.1021,435-0.300.78 
BANFBancfirst Corp86.6586.2586.609940.400.46 
BANFPBfc Capital Trust II27.6027.0927.601,0000.000.00 
BANRBanner Corporation54.3653.7354.315,7170.420.78 
BANXStonecastle Fncl Cp19.3619.1419.367,4000.160.83 
BASIBioanalytical Syst1.3701.3201.37010,7960.0302.24 
BATRALiberty Braves CS A22.7522.4822.531,205-0.020.09 
BATRKLiberty Braves CS C22.5922.2322.464,1650.080.36 
BBBYBed Bath & Beyond38.6037.9938.43331,1960.100.26 
BBCBioshrs Biotec Cl TR22.8522.8322.853310.110.48 
BBGIBeasley Brdcst Gr12.7512.4012.607,3270.252.02 
BBHVaneck Vectors Biote117.8117.4117.51,021-0.10.12 
BBOXBlack Box Cp8.7508.5008.57010,9440.0700.82 
BBPBioshrs Biotech Prod37.0137.0137.01644-0.050.13 
BBRGBravo Brio Restauran4.8004.7504.7502,3510.0000.00 
BBRYBlackberry Limited7.0406.9807.030302,772-0.0100.14 
BBSIBarrett Business S53.2252.3452.525,485-0.050.10 
BCBPBcb Bancorp Inc16.2015.6516.203,9900.553.51 
BCLIBrainstorm Cell Cmn3.9703.8803.94013,3890.0601.55 
BCOMB Communications Ltd19.8019.7919.791,1000.000.00 
BCORBlucora Inc Cmn17.1016.6017.0293,4060.120.71 
BCOVBrightcove Inc8.1007.9008.10017,3130.2002.53 
BCPCBalchem Cp82.1281.6781.9013,758-0.070.09 
BCRXBiocryst Pharma Inc8.5408.4208.51069,9760.0000.00 
BCTFBancorp 34 Inc12.5612.5612.56100-0.030.24 
BDEBlack Diamond Inc5.4005.3005.3505,3880.0500.94 
BDGEBridge Bancorp Inc33.6533.1033.604,8500.401.20 
BDSIBiodelivery Sci Intl1.9501.9001.90018,182-0.0201.04 
BEATBiotelemetry Inc26.4526.0026.0538,2380.050.19 
BEAVBE Aerospace Inc64.1563.9364.1448,9000.000.00 
BEBEBebe Stores Inc4.0203.7003.85091,237-0.0100.26 
BECNBeacon Roofing Suppl49.3547.9549.3015,008-0.030.06 
BELFABel Fuse Cl A19.5419.5419.541030.170.88 
BELFBBel Fuse Inc Cl B22.9922.7022.802,9660.150.66 
BFINBankfinancial Corpor14.4914.4514.471,1190.060.42 
BFITGlbl X Hlth Well ETF15.1115.0915.096000.201.34 
BGCPBgc Partners Cl A11.0110.8111.0099,6160.090.82 
BGFVBig 5 Sporting15.1514.8014.90134,9010.000.00 
BGNEBeigene Ltd. Ads37.9737.1237.2211,945-0.782.05 
BHACBarington/Hilco Acq10.2510.2210.252,7000.000.00 
BHACRBarington/Hilco Rgts0.35000.35000.35002,000-0.03007.89 
BHACUBarington/Hilco Uts13.0013.0013.00100-0.604.41 
BHACWBarington/Hilco Wts0.16000.14000.1600754-0.01005.88 
BHBKBlue Hills Bancorp16.7516.5516.703,7700.100.60 
BIBProshares Ultra Nasdaq Biotech47.3646.7847.0938,647-0.020.04 
BICKFirst Trust BICK Ind24.9524.8924.953000.271.09 
BIDUBaidu Inc169.4167.3167.5725,918-2.11.22 
BIIBBiogen Inc Cmn279.0277.0278.7150,2000.80.28 
BIOCBiocept Inc2.3102.2202.240189,340-0.1004.27 
BIOLBiolase Inc Cmn1.3201.2501.3201,1760.0705.60 
BIOPBioptix Inc3.5703.5703.5702,0190.0802.29 
BIOSBioscrip Inc1.8201.7201.760247,388-0.0100.56 
BISProshrs Ulsht Nq Bio28.7228.3428.6355,7680.150.53 
BIVVBioverativ Inc51.6750.7050.9053,234-0.400.78 
BJRIBj's Restaurants Inc38.6037.9038.5513,4790.300.78 
BKCCBlackrock Cptl Invt7.3507.2407.31054,8400.0600.83 
BKEPBlueknight Energy LP6.8906.7006.8903,1170.1902.84 
BKEPPBlueknight Srs A Uts7.9007.8507.9006,2000.0400.51 
BKMUBank Mutual Corp9.3509.1009.2503,9140.1501.65 
BKSCBank of So Car Cp20.8720.8720.87110-0.090.43 
BLBlackline Inc28.8328.3928.759,2730.130.45 
BLBDBlue Bird Corp16.5516.3016.551,7680.251.53 
BLCMBellicum Pharma Comm13.8113.2413.53186,894-0.845.85 
BLDPBallard Power Sys2.2702.1902.250237,1070.0502.27 
BLDRBuilders Firstsource14.6814.1614.55113,1270.151.04 
BLFSBiolife Solutions Cmn2.0302.0302.0305,653-0.0100.49 
BLINBridgeline Digital0.82000.78000.79004,703-0.01001.25 
BLKBBlackbaud Inc76.1474.8175.9424,858-0.090.12 
BLMNBloomin' Brands Inc19.5518.9819.52389,0980.472.47 
BLMTBsb Bancorp Inc27.2526.7026.704,200-0.200.74 
BLPHBellerophon Ther Com1.3301.2601.280116,366-0.0403.03 
BLRXBiolinerx Ltd1.1481.0861.086160,318-0.0343.04 
BLUEBluebird Bio Cmn90.5086.5589.60219,8033.303.82 
BLVDBoulevard AC Cm ST A10.0009.98010.00025,9000.0000.00 
BLVDUBoulevard Acqu Unit10.4510.4510.45100-0.010.10 
BLVDWBoulevard Acquisi Wt0.81000.81000.810015,000-0.01001.22 
BMCHBmc Stock Holdings22.9022.5522.7594,0260.150.66 
BMLARecon Bullmark Latam30.9330.8530.933000.000.00 
BMLPBank of Montreal BMO Elkhorn DWA MLP54.1252.9552.95800-1.172.16 
BMRABiomerica Inc2.0301.9901.9909,300-0.0401.97 
BMRCBank of Marin Bancrp64.9064.3564.902,2350.250.39 
BMRNBiomarin Pharmaceut87.9086.7786.9466,514-0.480.55 
BMTCBryn Mawr Bank Corp38.0037.4537.923,0510.421.12 
BNCLBeneficial Bancorp16.2515.9016.1733,8750.120.75 
BNCNBNC Bancorp Inc33.7032.9533.5526,3490.501.51 
BNDXVanguard Tl Intl Bnd54.0554.0054.0153,0750.010.02 
BNFTBenefitfocus Cmn26.1525.8525.954,430-0.100.38 
BNSOBonso Elec Intl In2.4902.4902.4903010.0200.81 
BNTCBenitec Biopharm Ads2.2502.2502.2502,700-0.0301.32 
BNTCWBenitec Biopharm Wrt0.31000.31000.31001000.00000.00 
BOBEBob Evans Farms63.2862.2862.6776,976-0.370.59 
BOCHBank of Commerce Hld10.3510.3510.35992-0.050.48 
BOFIBofi Holding Inc27.7427.1427.5443,2120.100.36 
BOFILBofi Hld Sub Not26.1426.1426.14200-0.020.08 
BOJABojangles Inc CS19.4519.1019.4525,1850.301.57 
BOKFBok Financial Corp76.1175.3776.015,4180.580.77 
BOKFLBok Financial Corporation24.2023.9624.161,228-0.030.12 
BOLDAudentes Therapeutics Inc Cmn15.5715.1515.351,980-0.150.97 
BONTBon Ton Stores The0.75000.72000.72006,7580.00000.00 
BOOMDynamic Materials12.8012.3512.502,4410.151.21 
BOSCBos Better Online2.1102.0802.0801,600-0.0200.95 
BOTJBank of The Jame Fnl14.9114.9114.911320.181.22 
BOTZGlobal X Robotics & Artificial Intel17.2117.1417.1915,4610.060.35 
BPFHBoston Pvt Finl Hldg15.6815.4015.6397,3550.130.84 
BPFHPBoston Private Dep S25.4525.3725.454000.010.04 
BPFHWBoston Private Wts10.2510.2410.25400-1.3811.87 
BPMCBlueprint Medi Cm ST41.5640.4441.0035,651-0.040.10 
BPOPPopular Inc39.0038.2538.9657,9350.501.30 
BPOPMPopular Inc Trust II22.6022.6022.602,000-0.100.44 
BPOPNPopular Inc Trust I24.1824.0824.181,0000.130.52 
BPTHBio-Path Holdings0.80000.77000.8000688-0.01001.23 
BRCDBrocade Comm Sys12.4812.4612.47846,0770.000.00 
BREWCraft Brew Alliance13.6512.5013.3562,4910.957.66 
BRIDBridgford Foods Cp10.9910.7610.901,700-0.655.63 
BRKLBrookline Bancorp14.7414.4514.7030,8360.201.38 
BRKRBruker Corporation23.2022.9923.0825,667-0.030.13 
BRKSBrooks Automation21.2120.7320.89165,242-0.110.52 
BSETBassett Furniture25.2525.2025.256570.100.40 
BSFBear State Fin Inc8.9908.9908.9901,0920.0500.56 
BSFTBroadsoft Inc42.1941.6041.6014,716-0.501.19 
BSPMBiostar Pharmaceutic2.3502.1502.22020,9870.0000.00 
BSQRBsquare Corp4.8604.8504.85028,1890.0000.00 
BSRRSierra Bancorp25.8425.4325.841,2900.261.02 
BSTCBiospecifics Tech Cp53.3551.8852.117,167-0.721.36 
BSTGBiostage Cmn Stk0.35000.33000.3300267,365-0.02005.71 
BTECPrincipal Healthcare Innovators Index26.0726.0726.07100-0.140.53 
BUFFBlue Buffalo Pet Cmn23.4123.1823.3263,7220.080.34 
BURBurcon Nutrascience1.5401.5401.540250-0.0603.75 
BUSEFirst Busey Corp28.6628.1128.6628,5660.291.02 
BVBazaarvoice Inc4.1504.0504.12019,2880.0200.49 
BVSNBroadvision Inc5.3005.3005.3001,0010.0200.38 
BVXVBiondvax Pharma Ads5.4405.3405.340435-0.0200.37 
BVXVWBiondvax Pharma Wt0.86000.86000.86003,4000.01001.18 
BWENBroadwind Energy Inc6.3306.2006.2003,579-0.0200.32 
BWFGBankwell Financial31.0330.9730.971,077-0.250.80 
BWINABaldwin Lyons Cl A23.2523.2523.25712-0.190.81 
BWINBBaldwin Lyons Cl B23.6023.2023.604,0080.251.07 
BWLDBuffalo Wild Wings148.2145.5147.867,6081.81.20 
BYBKBay Bancorp Inc7.8507.6507.70054,100-0.1501.91 
BYFCBroadway Fin Cp1.8901.8401.8902850.0502.72 
BZUNBaozun Inc Ads14.8814.2014.8490,9010.513.56 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.204.107.91
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,838160.28
DJI20,744820.40
SP5002,35560.27
DAX12,0221170.99
FTSE7,339140.19
NI22519,085440.23
CAC405,028340.68
GLD1,25040.32
BDI1,200494.26
HSI24,32870.03