Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
BABYNatus Medical Inc40.1039.1539.90398,1000.250.63 
BANFBancfirst Corp59.6057.3559.3552,3001.552.68 
BANFPBfc Capital Trust II27.7026.5227.401,2000.481.78 
BANRBanner Corp61.5160.9161.21198,000-0.080.13 
BANXStonecastle Fncl Cp20.6620.4420.503,700-0.170.80 
BASIBioanalytical Syst1.8901.7101.82044,400-0.1005.21 
BATRALiberty Braves CS A25.0024.5724.8124,400-0.150.60 
BATRKLiberty Braves CS C24.9024.4724.7692,000-0.100.40 
BBBYBed Bath & Beyond21.3020.9321.204,099,8000.070.33 
BBGIBeasley Brdcst Gr11.9011.0011.2026,100-0.756.28 
BBHBiotech Vaneck ETF134.7133.5134.235,000-0.10.06 
BBOXBlack Box Cp3.4203.2003.200139,500-0.2005.88 
BBRGBravo Brio Restauran2.0902.0002.00086,100-0.1004.76 
BBRYBlackberry Ltd11.7811.4611.578,264,0000.080.70 
BBSIBarrett Business S59.9158.7359.7139,1000.400.67 
BCACBison Capital Acquistion9.8509.8509.8506,700-0.0100.10 
BCACRBison Capital Acquistion Corp Rights0.33000.33000.330011,4000.00000.00 
BCACUBison Capital Acquisition Corp. Unit10.3310.2310.337000.040.39 
BCACWBison Capital Acquistion Corp Warrant0.34000.33000.34004,1000.00000.00 
BCBPBcb Bancorp Inc14.4514.1514.306,9000.050.35 
BCLIBrainstorm Cell4.2604.0504.140107,0000.0300.73 
BCOMB Communications Ltd16.3516.2916.351,6001.389.22 
BCORBlucora Inc25.6524.8524.95198,300-0.351.38 
BCOVBrightcove Inc7.1507.0007.00087,200-0.1502.10 
BCPCBalchem Cp83.0381.8282.6061,0000.340.41 
BCRXBiocryst Pharma Inc5.1804.9555.1001,071,100-0.1001.92 
BCTFBancorp 34 Inc14.4014.0114.255,000-0.181.25 
BDGEBridge Bancorp Inc34.8034.2534.5019,400-0.250.72 
BDSIBiodelivery Sci Intl2.8502.7502.800258,600-0.0501.75 
BEATBiotelemetry Inc31.3530.7531.10277,300-0.050.16 
BEBEBebe Stores Inc5.5605.2405.56014,8000.0400.72 
BECNBeacon Roofing Suppl54.8953.7754.791,200,1000.721.33 
BELFABel Fuse Cl A28.7028.7028.702000.401.41 
BELFBBel Fuse Inc Cl B32.1031.1531.4025,600-0.852.64 
BFINBankfinancial Corpor16.2516.0616.2113,5000.020.12 
BFITG-X Health & Wellness Thematic Et16.1016.1016.10100-0.140.86 
BGCPBgc Partners Cl A15.9015.7015.841,944,700-0.090.56 
BGFVBig 5 Sporting7.4007.0507.275492,6000.0250.34 
BGNEBeigene Ltd. Ads88.3380.5084.23662,700-4.074.61 
BHACBarington/Hilco Acq10.3010.3010.30300-0.121.15 
BHACRBarington/Hilco Rgts0.29000.26000.2600200-0.00501.89 
BHACWBarington/Hilco Wts0.08000.07000.08004000.010014.29 
BHBKBlue Hills Bancorp20.3020.0020.1034,2000.000.00 
BHFBrighthouse Financial Inc61.2160.0461.20654,7000.490.81 
BIBUltra Nasdaq Biotech Proshares62.3560.7561.66190,700-0.310.50 
BICKBICK Index Fund FT29.5629.2729.474,600-0.361.21 
BIDUBaidu Inc265.5259.2264.52,982,800-4.51.65 
BIIBBiogen Inc346.1338.1342.41,291,800-2.20.63 
BIOCBiocept Inc1.1501.1001.110383,800-0.0403.48 
BIOLBiolase Inc0.69000.65000.650034,9000.00000.00 
BIOPBioptix Inc8.1007.1407.670391,600-0.4605.66 
BIOSBioscrip Inc2.5202.4002.440601,9000.0401.67 
BISUltrashort Biotechnology Proshares20.6820.1820.3639,3000.090.44 
BIVVBioverativ Inc59.8058.3559.73813,600-0.230.38 
BJRIBj's Restaurants Inc32.0831.0031.95559,5000.752.40 
BKCCBlackrock Cptl Invt7.3607.2807.340234,1000.0100.14 
BKEPBlueknight Energy LP5.7805.7005.70021,600-0.0500.87 
BKEPPBlueknight Srs A Uts7.8407.6707.73017,7000.0000.00 
BKMUBank Mutual Corp10.3810.0510.25135,300-0.050.49 
BKSCBank of So Car Cp18.8018.5518.652,000-0.150.80 
BKYIBio-Key Intl Inc2.5002.3602.36012,900-0.1505.98 
BLBlackline Inc33.7433.2533.56108,100-0.080.24 
BLBDBlue Bird Corp21.3520.8521.2569,800-0.100.47 
BLCMBellicum Pharma Comm10.4710.2210.31267,100-0.100.96 
BLDPBallard Power Sys5.0304.7604.9302,033,400-0.1302.57 
BLDRBuilders Firstsource17.3416.9317.32701,5000.110.64 
BLFSBiolife Solutions7.5306.1506.3601,620,5000.2604.26 
BLINBridgeline Digital3.0902.7402.79024,200-0.1304.45 
BLKBBlackbaud Inc92.2990.7591.67292,300-0.280.30 
BLMNBloomin' Brands Inc18.0917.7018.05743,0000.281.58 
BLMTBsb Bancorp Inc31.2530.8030.957,8000.100.32 
BLPHBellerophon Ther Com1.5501.4201.490223,400-0.0201.32 
BLRXBiolinerx Ltd1.1501.0901.125344,300-0.0100.88 
BLUEBluebird Bio140.0136.3139.5511,5000.40.25 
BLVDBoulevard AC Cm ST A10.019.9910.01108,4000.010.10 
BLVDUBoulevard Acqu Unit10.4410.3810.441,5000.010.05 
BLVDWBoulevard Acquisi WT0.75000.72000.720063,400-0.05507.10 
BMCHBmc Stock Holdings21.2020.6521.15804,5000.301.44 
BMLABullmark Latam Select ETF34.4334.4334.43100-0.030.09 
BMLPBank of Montreal BMO Elkhorn DWA MLP46.2446.2446.24100-0.811.72 
BMRABiomerica Inc2.8202.7502.8106,1000.0501.81 
BMRCBank of Marin Bancrp68.3867.4067.8534,200-0.801.17 
BMRNBiomarin Pharmaceut89.9587.5988.132,020,300-0.490.55 
BMTCBryn Mawr Bank Corp44.5344.1544.4041,4000.100.23 
BNCLBeneficial Bancorp16.9816.7516.95146,600-0.050.29 
BNDXTotal Intl Bond ETF Vanguard54.7954.7554.76472,4000.010.02 
BNFTBenefitfocus30.3529.4529.95359,800-0.401.32 
BNSOBonso Elec Intl In2.4802.4602.4804,600-0.0501.98 
BNTCBenitec Biopharm Ads2.7002.5502.67051,4000.0602.30 
BNTCWBenitec Biopharm Wrt0.35000.35000.35001000.00000.00 
BOBEBob Evans Farms77.3577.1677.33312,2000.150.19 
BOCHBank of Commerce Hld11.5011.1411.509,9000.302.68 
BOFIBofi Holding Inc27.5227.1027.40287,300-0.030.11 
BOFILBofi Hld Sub Not25.8725.6725.675,000-0.040.16 
BOJABojangles Inc CS12.5512.2012.50565,9000.100.81 
BOKFBok Financial Corp90.4989.0590.1160,7000.370.41 
BOKFLBok Financial Corp25.3525.2925.3517,8000.090.36 
BOLDAudentes Therapeutics Inc26.8524.6725.05538,000-0.361.42 
BOMNBoston Omaha Corporation Class A17.0016.5016.896,2000.392.36 
BONTBon Ton Stores The0.35500.32000.3250257,600-0.02507.14 
BOOMDynamic Materials17.5517.2017.4524,900-0.100.57 
BOSCBos Better Online1.9101.7201.91096,0000.1508.52 
BOTJBank of The Jame Fnl14.5514.3614.553,2000.090.62 
BOTZG-X Robotics & Artificial Intel Thmtc22.9522.7522.951,488,900-0.130.56 
BPFHBoston Pvt Finl Hldg16.9015.5016.05639,300-0.452.73 
BPFHPBoston Private Dep S25.6525.6525.65100-0.020.08 
BPFHWBoston Private Wts10.00010.00010.0005000.4104.28 
BPMCBlueprint Medi Cm ST66.0063.9164.21277,900-2.303.46 
BPOPPopular Inc32.9232.0532.491,884,400-0.581.75 
BPOPMPopular Inc Trust II21.3921.3021.395,100-0.060.28 
BPOPNPopular Inc Trust I23.3323.0023.0320,800-0.090.37 
BPRNBank of Princeton32.1531.5031.884,100-0.170.53 
BPTHBio-Path Holdings0.45000.44000.4500123,3000.01002.27 
BRACUBlack Ridge Acquisition Corp. Unit10.1310.0810.1265,2000.010.10 
BRCDBrocade Comm Sys12.0211.7811.905,064,8000.090.76 
BREWCraft Brew Alliance18.6518.2518.3533,900-0.301.61 
BRIDBridgford Foods Cp12.7412.5112.511,100-0.473.62 
BRKLBrookline Bancorp16.2015.8015.85874,100-0.150.94 
BRKRBruker Corp30.0129.5929.99546,200-0.040.13 
BRKSBrooks Automation32.1530.8031.97495,900-0.120.37 
BRQSBorqs Technologies Inc.4.8504.4004.70013,200-0.1803.69 
BRQSWBorqs Technologies Inc. Acquisition WT0.20000.17000.200037,600-0.070025.93 
BSETBassett Furniture39.5538.9539.2015,3000.150.38 
BSFBear State Fin Inc10.2710.2510.269,6000.010.10 
BSFTBroadsoft Inc53.9053.1553.50123,8000.000.00 
BSPMBiostar Pharmaceutic1.8201.7001.74036,900-0.0603.33 
BSQRBsquare Corp5.1505.0005.05031,800-0.1001.94 
BSRRSierra Bancorp27.7427.3427.7127,9000.110.40 
BSTCBiospecifics Tech Cp48.8746.9948.4716,9001.012.13 
BSTGBiostage0.33000.20000.230010,406,100-0.070023.33 
BTECPrincipal Healthcare Innovators Index30.5030.3330.411,500-0.311.01 
BUFFBlue Buffalo Pet27.9727.3727.911,628,7000.160.58 
BURBurcon Nutrascience0.60000.55000.560090,2000.00000.00 
BUSEFirst Busey Corp32.1431.5532.0469,3000.140.44 
BVBazaarvoice Inc5.0254.8504.900174,100-0.1502.97 
BVSNBroadvision Inc4.3004.0504.0501,100-0.2004.71 
BVXVBiondvax Pharma Ads7.7407.5207.5307,900-0.2102.71 
BVXVWBiondvax Pharma WT2.6801.8902.17018,9000.47027.65 
BWENBroadwind Energy Inc2.9252.7002.730172,900-0.1505.21 
BWFGBankwell Financial37.6336.3137.6028,4000.802.17 
BWINABaldwin Lyons Cl A23.2322.6623.198,3000.642.84 
BWINBBaldwin Lyons Cl B23.4023.0023.408,7000.351.52 
BWLDBuffalo Wild Wings109.6106.6109.2378,5002.11.96 
BYBKBay Bancorp Inc11.6011.4511.606,0000.100.87 
BYFCBroadway Fin Cp2.4802.4102.4802,2000.0000.00 
BYSIBeyondspring Inc. Ordinary Shares35.2035.0035.005,100-0.762.13 
BZUNBaozun Inc Ads34.1932.8033.692,353,100-1.173.36 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.92.141.211
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,605-190.29
DJI23,16350.02
SP5002,56210.03
DAX12,990-530.41
FTSE7,523-200.26
NI22521,427-210.10
CAC405,368-160.29
GLD1,28890.69
BDI1,200494.26
HSI28,4352760.98