List of Symbols for NASDAQ Stock Exchange [NASDAQ] Starting with B

Exchange:

List of Symbols for NASDAQ Stock Exchange [NASDAQ]

Code	Name	High	Low	Close	Volume	Change
BABY	Natus Medical Inc	35.05	33.85	34.25	223,000	-0.55	1.58
BAND	Bandwidth Inc	55.51	52.30	53.00	151,300	-2.25	4.07
BANF	Bancfirst Corp	61.50	60.60	60.85	92,900	0.10	0.16
BANFP	Bfc Capital Trust II	27.70	27.55	27.61	900	0.00	0.00
BANR	Banner Corp	64.41	63.56	64.23	266,000	0.59	0.93
BANX	Stonecastle Fncl Cp	23.00	22.30	22.50	16,300	-0.37	1.62
BASI	Bioanalytical Syst	1.690	1.630	1.630	18,900	-0.070	4.12
BATRA	Liberty Braves CS A	26.55	25.86	26.30	48,300	0.45	1.74
BATRK	Liberty Braves CS C	26.50	25.82	26.33	138,400	0.55	2.13
BBBY	Bed Bath & Beyond	19.32	18.39	18.98	3,279,200	0.42	2.26
BBGI	Beasley Brdcst Gr	7.100	6.900	6.950	14,600	-0.150	2.11
BBH	Biotech Vaneck ETF	131.7	130.6	131.0	6,500	-0.2	0.13
BBOX	Black Box Cp	0.9300	0.8000	0.8300	592,700	-0.1000	10.75
BBSI	Barrett Business S	64.76	62.32	62.85	55,100	-1.94	2.99
BCAC	Bison Capital Acquistion	10.50	10.24	10.25	81,100	-0.05	0.49
BCACR	Bison Capital Acquistion Corp Rights	0.4600	0.4400	0.4400	50,800	-0.0100	2.22
BCACU	Bison Capital Acquisition Corp Unit	10.92	10.83	10.83	9,600	0.15	1.40
BCACW	Bison Capital Acquistion Corp Warrant	0.5200	0.5200	0.5200	100	0.0000	0.00
BCBP	Bcb Bancorp Inc	14.35	14.00	14.00	25,900	-0.15	1.06
BCLI	Brainstorm Cell	4.085	3.950	3.960	25,400	-0.070	1.74
BCML	Bay Commercial Bk CA	25.91	25.44	25.71	76,200	-0.05	0.19
BCNA	Reality Shares Nasdaq Nexgen Economy	21.35	21.06	21.09	2,400	0.31	1.49
BCOM	B Communications Ltd	9.680	9.600	9.680	3,400	0.050	0.52
BCOR	Blucora Inc	37.05	35.55	35.85	370,600	-0.80	2.18
BCOV	Brightcove Inc	8.350	8.150	8.150	115,400	-0.150	1.81
BCPC	Balchem Cp	117.8	115.3	116.4	137,200	-0.3	0.23
BCRX	Biocryst Pharma Inc	7.350	7.020	7.330	443,300	0.180	2.52
BCTF	Bancorp 34 Inc	16.23	16.20	16.23	2,300	0.03	0.19
BDGE	Bridge Bancorp Inc	35.20	34.60	34.60	32,700	-0.10	0.29
BDSI	Biodelivery Sci Intl	2.700	2.550	2.700	691,000	0.075	2.86
BEAT	Biotelemetry Inc	62.40	59.70	60.25	293,900	-1.40	2.27
BECN	Beacon Roofing Suppl	40.57	39.39	40.34	800,700	0.89	2.26
BELFA	Bel Fuse Cl A	21.32	21.28	21.32	2,500	-0.18	0.84
BELFB	Bel Fuse Inc Cl B	26.85	25.45	26.05	36,700	0.05	0.19
BFIN	Bankfinancial Corpor	15.90	15.80	15.83	18,700	-0.10	0.63
BFIT	G-X Health & Wellness Thematic Et	19.59	19.57	19.59	700	-0.06	0.31
BFRA	Biofrontera Ag ADR	13.86	13.63	13.63	2,100	-0.02	0.15
BFST	Business First Bancshares Inc.	27.00	26.60	26.95	42,700	0.08	0.30
BGCP	Bgc Partners Cl A	12.10	11.79	11.81	1,209,600	-0.19	1.58
BGFV	Big 5 Sporting	4.900	4.750	4.850	269,700	0.050	1.04
BGNE	Beigene Ltd Ads	164.6	161.7	163.5	138,400	2.8	1.71
BHAC	Barington/Hilco Acq	10.83	10.83	10.83	100	0.03	0.28
BHACR	Barington/Hilco Rgts	0.2300	0.2300	0.2300	100	0.0000	0.00
BHACU	Barington/Hilco Acquisition Corp. Unit	10.52	10.52	10.52	400	-0.06	0.57
BHACW	Barington/Hilco Wts	0.2000	0.0900	0.1300	2,700	-0.0500	27.78
BHBK	Blue Hills Bancorp	23.15	22.75	23.10	44,600	0.30	1.32
BHF	Brighthouse Financial Inc	44.85	43.30	44.29	1,408,700	1.03	2.38
BHFAL	Brighthouse Financial Inc. 6.25% Junior	24.99	24.65	24.80	144,700	-0.14	0.54
BHTG	Biohitech Global Inc	3.670	3.450	3.670	24,600	0.050	1.38
BIB	Ultra Nasdaq Biotech Proshares	65.60	64.65	65.02	49,100	0.19	0.29
BICK	BICK Index Fund FT	26.30	26.01	26.15	26,600	0.20	0.75
BIDU	Baidu Inc	229.0	217.7	226.4	3,618,400	9.5	4.39
BIIB	Biogen Inc	340.0	334.9	338.9	844,700	2.0	0.60
BILI	Bilibili Inc. ADR	14.00	13.20	13.22	2,748,000	-0.54	3.92
BIOC	Biocept Inc	3.330	2.950	3.210	283,600	0.240	8.08
BIOL	Biolase Inc	2.130	2.030	2.050	90,600	0.000	0.00
BIOS	Bioscrip Inc	3.080	3.015	3.060	308,100	0.040	1.32
BIS	Ultrashort Biotechnology Proshares	16.86	16.66	16.81	8,300	0.01	0.06
BJRI	Bj's Restaurants Inc	74.20	71.10	71.85	226,200	-1.80	2.44
BKCC	Blackrock Cptl Invt	6.090	6.030	6.050	202,300	-0.030	0.49
BKEP	Blueknight Energy LP	2.500	2.400	2.400	90,800	-0.050	2.04
BKEPP	Blueknight Srs A Uts	6.500	6.450	6.450	11,400	-0.080	1.23
BKNG	Booking Holdings Inc.	1,933	1,888	1,927	268,200	16	0.82
BKSC	Bank of So Car Cp	20.25	20.25	20.25	300	-0.24	1.17
BKYI	Bio-Key Intl Inc	1.530	1.480	1.480	12,000	-0.070	4.52
BL	Blackline Inc	55.76	54.13	54.44	328,100	-1.10	1.98
BLBD	Blue Bird Corp	25.83	24.93	25.40	175,000	-0.25	0.97
BLCM	Bellicum Pharma Comm	6.430	6.250	6.360	344,300	0.080	1.27
BLCN	Reality Shares Nasdaq Nextgen Economy	23.48	23.33	23.44	19,300	0.07	0.30
BLDP	Ballard Power Sys	4.250	4.000	4.190	2,843,000	0.290	7.44
BLDR	Builders Firstsource	16.41	15.96	15.99	975,800	-0.18	1.11
BLFS	Biolife Solutions	17.93	16.81	17.37	333,700	-0.53	2.96
BLIN	Bridgeline Digital	1.030	1.010	1.020	65,800	0.000	0.00
BLKB	Blackbaud Inc	105.65	99.52	99.91	213,500	-4.32	4.14
BLMN	Bloomin' Brands Inc	20.11	19.73	19.81	663,900	-0.08	0.40
BLMT	Bsb Bancorp Inc	33.15	32.85	33.00	5,800	0.10	0.30
BLNK	Blink Charging Co	2.420	2.320	2.380	191,400	-0.060	2.46
BLNKW	Blink Charging Co. Warrant	1.210	0.820	1.210	17,300	0.210	21.00
BLPH	Bellerophon Ther Com	1.210	1.090	1.120	628,000	-0.060	5.08
BLRX	Biolinerx Ltd	0.9800	0.8800	0.9300	1,527,000	0.0250	2.76
BLUE	Bluebird Bio	142.7	139.1	141.3	376,000	1.3	0.93
BMCH	Bmc Stock Holdings	21.75	21.10	21.40	360,400	0.03	0.12
BMLP	Bank of Montreal BMO Elkhorn DWA MLP	51.22	51.22	51.22	100	-0.50	0.97
BMRA	Biomerica Inc	3.410	3.320	3.370	14,500	-0.020	0.59
BMRC	Bank of Marin Bancrp	87.00	85.95	86.40	10,200	-0.05	0.06
BMRN	Biomarin Pharmaceut	100.66	98.85	99.77	829,800	0.21	0.21
BMTC	Bryn Mawr Bank Corp	48.40	46.90	47.80	34,200	0.05	0.10
BNCL	Beneficial Bancorp	17.20	16.95	17.05	284,500	-0.05	0.29
BND	Total Bond Market ETF Vanguard	78.56	78.39	78.45	1,968,700	-0.12	0.15
BNDW	Vanguard Total World Bond ETF	74.78	74.67	74.70	24,500	-0.10	0.13
BNDX	Total Intl Bond ETF Vanguard	54.62	54.55	54.58	1,245,800	-0.05	0.09
BNFT	Benefitfocus	40.95	39.50	40.05	149,300	-1.05	2.55
BNGOU	Bionano Genomics Inc. Unit	7.700	7.200	7.375	8,000	0.035	0.48
BNSO	Bonso Elec Intl In	3.110	2.810	3.050	4,800	-0.090	2.87
BNTC	Benitec Biopharm Ads	2.460	2.320	2.330	18,500	-0.070	2.92
BNTCW	Benitec Biopharm Wrt	0.4500	0.4500	0.4500	200	0.1500	50.00
BOCH	Bank of Commerce Hld	12.85	12.65	12.70	28,900	0.00	0.00
BOFI	Bofi Holding Inc	36.70	35.68	36.60	412,000	0.98	2.75
BOFIL	Bofi Hld Sub Not	26.00	25.76	25.76	1,800	0.03	0.12
BOJA	Bojangles Inc CS	13.65	13.35	13.50	182,900	0.05	0.37
BOKF	Bok Financial Corp	104.4	103.1	103.9	172,900	0.9	0.83
BOKFL	Bok Financial Corp	24.77	24.66	24.66	6,000	0.04	0.16
BOLD	Audentes Therapeutics Inc	41.23	38.60	39.38	172,500	-0.67	1.67
BOMN	Boston Omaha Corporation Class A	30.25	29.57	29.97	44,000	0.02	0.07
BOOM	Dynamic Materials	39.30	38.25	38.60	67,400	-0.50	1.28
BOSC	Bos Better Online	2.490	2.450	2.450	5,000	-0.030	1.21
BOTJ	Bank of The Jame Fnl	16.18	15.90	15.91	1,000	-0.24	1.49
BOTZ	G-X Robotics & Artificial Intel Thmtc	23.10	22.99	23.02	574,600	0.08	0.35
BOXL	Boxlight Corporation Class A	3.150	3.050	3.140	36,100	0.050	1.62
BPFH	Boston Pvt Finl Hldg	14.10	13.85	14.05	475,100	0.25	1.81
BPFHW	Boston Private Wts	8.000	8.000	8.000	3,000	-0.130	1.60
BPMC	Blueprint Medi Cm ST	72.73	70.51	71.62	144,500	0.66	0.93
BPOP	Popular Inc	51.81	50.53	51.59	545,800	1.00	1.98
BPOPM	Popular Inc Trust II	24.80	24.60	24.80	3,900	0.07	0.28
BPOPN	Popular Inc Trust I	25.25	25.18	25.20	3,600	-0.05	0.20
BPR	Brookfield Property REIT Inc.	20.30	20.09	20.16	1,485,600	-0.04	0.20
BPRAP	Brookfield Property REIT Inc. 6.375%	24.31	24.16	24.20	10,200	-0.12	0.49
BPRN	Bank of Princeton	31.94	31.12	31.51	16,000	0.34	1.09
BPTH	Bio-Path Holdings	1.090	0.890	1.010	86,700	-0.070	6.48
BPY	Brookfield Property Partners L	20.35	20.13	20.17	2,767,400	-0.08	0.40
BRAC	Black Ridge Acquisition Corp	9.850	9.850	9.850	24,800	0.000	0.00
BRACR	Black Ridge Acquisition Corp Right	0.3750	0.3700	0.3730	17,200	-0.0170	4.36
BRACU	Black Ridge Acquisition Corp Unit	11.16	10.42	11.16	200	0.41	3.77
BRACW	Black Ridge Acquisition Corp Warrant	0.4500	0.4500	0.4500	5,000	0.0000	0.00
BREW	Craft Brew Alliance	17.39	17.05	17.15	57,700	-0.20	1.15
BRID	Bridgford Foods Cp	17.00	16.68	16.90	4,000	-0.05	0.29
BRKL	Brookline Bancorp	17.75	17.50	17.55	286,900	0.00	0.00
BRKR	Bruker Corp	35.05	34.70	34.89	380,600	-0.01	0.03
BRKS	Brooks Automation	35.86	34.51	34.66	526,600	-0.62	1.76
BRPA	Big Rock Partners Acquisition Corp	10.000	9.950	10.000	42,500	0.040	0.40
BRPAR	Big Rock Partners Acquisition Corp Right	0.5000	0.5000	0.5000	2,000	0.0000	0.00
BRPAW	Big Rock Partners Acquisition Corp	0.4500	0.4500	0.4500	5,000	0.0000	0.00
BRQS	Borqs Technologies Inc	4.550	4.550	4.550	400	0.000	0.00
BRY	Berry Pete Corp.	16.73	16.25	16.36	705,600	0.02	0.12
BSET	Bassett Furniture	21.45	20.95	21.15	19,800	0.25	1.20
BSPM	Biostar Pharmaceutic	1.950	1.730	1.880	47,300	0.060	3.30
BSQR	Bsquare Corp	2.300	2.200	2.300	12,300	0.050	2.22
BSRR	Sierra Bancorp	30.58	29.97	30.10	43,000	-0.32	1.05
BSTC	Biospecifics Tech Cp	58.46	54.02	58.17	28,100	-0.06	0.10
BTAI	Bioxcel Therapeutics Inc.	8.170	7.590	7.590	23,300	-0.470	5.83
BTEC	Principal Healthcare Innovators Index	36.56	36.40	36.42	3,100	0.00	0.01
BURG	Chanticleer Hldgs	2.540	2.470	2.470	16,300	-0.040	1.59
BUSE	First Busey Corp	31.25	30.99	31.01	216,600	0.00	0.00
BVSN	Broadvision Inc	1.800	1.700	1.700	2,400	0.100	6.25
BVXV	Biondvax Pharma Ads	5.740	5.650	5.740	800	-0.030	0.52
BVXVW	Biondvax Pharma WT	1.200	1.170	1.200	800	-0.030	2.44
BWB	Bridgewater Bancshares Inc.	13.12	12.70	13.04	84,500	0.34	2.68
BWEN	Broadwind Energy Inc	2.250	2.180	2.220	26,600	-0.010	0.45
BWFG	Bankwell Financial	31.48	31.24	31.24	2,200	-0.11	0.35
BYFC	Broadway Fin Cp	1.600	1.540	1.550	22,200	-0.050	3.13
BYSI	Beyondspring Inc Ordinary Shares	26.85	25.32	25.32	6,500	-0.08	0.31
BZUN	Baozun Inc Ads	46.77	45.21	46.50	1,461,200	2.09	4.71

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.198.142.121
United States

GLOBAL INDICES

Code	Last	Change
COMP	7,950	-6	0.08
DJI	26,406	159	0.61
SP500	2,908	4	0.13
DAX	12,500	78	0.63
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,204	6	0.52
BDI	1,200	49	4.26
HSI	30,063	-253	0.83