Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
BABYNatus Medical Inc37.7036.9537.65295,3000.651.76 
BANFBancfirst Corp95.5594.0094.95100,5000.951.01 
BANFPBfc Capital Trust II27.3727.3727.37200-0.130.47 
BANRBanner Corporation57.2356.2756.81106,8000.581.03 
BANXStonecastle Fncl Cp19.5419.1919.467,4000.261.35 
BASIBioanalytical Syst1.02000.81000.940090,8000.04004.44 
BATRALiberty Braves CS A21.6120.5921.1871,0000.572.77 
BATRKLiberty Braves CS C21.6420.5921.17191,1000.462.22 
BBBYBed Bath & Beyond41.2440.5340.681,749,900-0.210.51 
BBCBioshrs Biotec Cl TR19.1619.0019.157,900-0.150.78 
BBGIBeasley Brdcst Gr7.3006.9007.10018,200-0.0500.70 
BBHVaneck Vectors Biote112.7111.4111.551,900-0.60.51 
BBOXBlack Box Cp14.5514.1014.2056,000-0.151.05 
BBPBioshrs Biotech Prod34.7334.3634.394,300-0.170.49 
BBRGBravo Brio Restauran4.0303.8004.000136,3000.2205.82 
BBRYBlackberry Limited7.2207.1007.1302,073,8000.0300.42 
BBSIBarrett Business S61.7160.3861.1715,6000.751.24 
BCBPBcb Bancorp Inc13.7013.5713.703,7000.000.00 
BCLIBrainstorm Cell Cmn2.7602.6202.72082,0000.0702.64 
BCOMB Communications Ltd20.0320.0320.03200-0.592.86 
BCORBlucora Inc Cmn15.0514.6514.70161,8000.000.00 
BCOVBrightcove Inc7.9007.6307.800204,3000.2503.31 
BCPCBalchem Cp82.3280.6181.03132,700-0.500.61 
BCRXBiocryst Pharma Inc6.0605.8305.950738,900-0.0901.49 
BCTFBancorp 34 Inc12.9012.7612.907,2000.090.70 
BDEBlack Diamond Inc5.9005.7005.90013,0000.0500.85 
BDGEBridge Bancorp Inc36.3035.8036.2039,5000.401.12 
BDSIBiodelivery Sci Intl1.9001.8501.90069,5000.0502.70 
BEATBiotelemetry Inc22.3521.7021.90205,300-0.452.01 
BEAVBE Aerospace Inc61.7961.1461.382,651,5000.000.00 
BEBEBebe Stores Inc5.0305.0005.0202,5000.0200.40 
BECNBeacon Roofing Suppl44.9543.9344.44319,4000.130.29 
BELFABel Fuse Cl A25.7125.5925.592000.793.19 
BELFBBel Fuse Inc Cl B32.4531.5031.8018,0000.200.63 
BFINBankfinancial Corpor14.5213.8013.8437,200-0.342.40 
BFITGlbl X Hlth Well ETF15.0015.0015.00100-0.030.20 
BGCPBgc Partners Cl A10.8710.7710.841,033,1000.070.65 
BGFVBig 5 Sporting15.8015.4515.65391,3000.100.64 
BGNEBeigene Ltd. Ads32.7831.7432.0134,300-0.451.39 
BHACBarington/Hilco Acq10.1510.1510.151,9000.000.00 
BHACRBarington/Hilco Rgts0.19000.19000.1900100-0.050020.83 
BHACUBarington/Hilco Uts10.5010.5010.50100-0.151.41 
BHACWBarington/Hilco Wts0.13000.10000.11003,6000.010010.00 
BHBKBlue Hills Bancorp17.5517.0517.45118,5000.402.35 
BIBProshares Ultra Nasdaq Biotech43.1542.0042.21242,300-0.340.80 
BICKFirst Trust BICK Ind23.1423.0023.041,700-0.040.17 
BIDUBaidu Inc176.5173.1173.42,049,200-2.71.50 
BIIBBiogen Inc Cmn282.6279.4280.71,979,1000.30.11 
BIOCBiocept Inc1.6501.5201.5501,360,600-0.1006.06 
BIOLBiolase Inc Cmn1.5301.4401.47059,800-0.0402.65 
BIOPBioptix Inc.3.5303.3003.43017,7000.0100.29 
BIOSBioscrip Inc1.3401.2201.2601,693,800-0.0503.82 
BISProshrs Ulsht Nq Bio32.8331.9432.65131,0000.290.90 
BIVVVBioverativ Inc44.2542.3542.831,200,100-0.491.13 
BJRIBj's Restaurants Inc36.0034.7034.95510,400-0.250.71 
BKCCBlackrock Cptl Invt7.3507.2407.350215,1000.1101.52 
BKEPBlueknight Energy LP7.4007.1507.30027,4000.0500.69 
BKEPPBlueknight Srs A Uts8.0907.9008.09034,5000.1802.28 
BKMUBank Mutual Corp9.6309.4509.500118,500-0.1001.04 
BKSCBank of So Car Cp21.6521.5521.655,6000.030.14 
BLBlackline Inc29.0926.5728.30176,2001.415.24 
BLBDBlue Bird Corp16.3515.8516.00113,000-0.251.54 
BLCMBellicum Pharma Comm12.7512.3112.55209,100-0.131.03 
BLDPBallard Power Sys2.0902.0002.020960,2000.0201.00 
BLDRBuilders Firstsource11.1510.8610.92429,800-0.090.82 
BLFSBiolife Solutions Cmn1.7901.7101.7903,8000.0704.07 
BLINBridgeline Digital0.72000.69000.690045,400-0.03004.17 
BLKBBlackbaud Inc67.7566.2966.72198,2000.170.26 
BLMNBloomin' Brands Inc17.2116.8117.132,123,7000.291.72 
BLMTBsb Bancorp Inc27.8027.4027.559,2000.150.55 
BLPHBellerophon Ther Com0.78000.66000.67001,584,3000.04006.35 
BLRXBiolinerx Ltd0.93000.88000.930056,2000.01001.09 
BLUEBluebird Bio Cmn67.0064.6065.40573,500-1.051.58 
BLVDBoulevard AC Cm ST A9.9809.9809.9804000.0000.00 
BLVDUBoulevard Acqu Unit10.3010.1410.255,800-0.020.19 
BLVDWBoulevard Acquisi Wt0.60000.60000.60003,7000.00000.00 
BMCHBmc Stock Holdings17.9017.4817.55209,700-0.201.13 
BMLARecon Bullmark Latam27.5227.5127.523000.170.62 
BMLPBank of Montreal BMO Elkhorn DWA MLP53.5853.5853.58300-0.020.04 
BMRABiomerica Inc2.5702.3702.57024,3000.2008.44 
BMRCBank of Marin Bancrp67.6766.8067.007,8000.250.37 
BMRNBiomarin Pharmaceut87.5084.3684.621,030,800-1.531.78 
BMTCBryn Mawr Bank Corp40.9538.2040.15109,700-0.100.25 
BNCLBeneficial Bancorp17.7517.3017.40301,4000.050.29 
BNCNBNC Bancorp Inc33.3032.5033.20492,0000.752.31 
BNDXVanguard Tl Intl Bnd53.9453.7653.851,225,400-0.070.13 
BNFTBenefitfocus Cmn31.8831.3031.70142,4000.050.16 
BNSOBonso Elec Intl In2.4902.3002.39036,000-0.0301.24 
BNTCBenitec Biopharm Ads2.3702.0702.11056,800-0.0401.86 
BNTCWBenitec Biopharm Wrt0.19000.16000.19001,0000.00000.00 
BOBEBob Evans Farms48.7847.6548.21157,4000.210.44 
BOCHBank of Commerce Hld9.5009.1009.25014,900-0.1001.07 
BOFIBofi Holding Inc27.7226.7527.14848,000-0.240.88 
BOFILBofi Hld Sub Not26.1525.5025.505,200-0.652.49 
BOJABojangles Inc CS19.8519.4519.70148,5000.150.77 
BOKFBok Financial Corp83.0081.8982.4386,1000.730.89 
BOKFLBok Financial Corporation23.7123.4023.608,1000.010.04 
BOLDAudentes Therapeutics Inc Cmn15.7415.2715.3414,500-0.040.26 
BONTBon Ton Stores The1.3201.2701.28069,0000.0100.79 
BOOMDynamic Materials15.9015.4515.6020,8000.150.97 
BOSCBos Better Online2.2102.1402.17021,000-0.0301.36 
BOTJBank of The Jame Fnl15.5615.5615.562000.000.00 
BOTZGlobal X Robotics & Artificial Intel15.8115.6615.6626,5000.080.51 
BPFHBoston Pvt Finl Hldg16.6516.3016.65673,7000.251.52 
BPFHPBoston Private Dep S25.4025.4025.40100-0.050.20 
BPFHWBoston Private Wts10.3010.2910.296000.292.90 
BPMCBlueprint Medi Cm ST33.0031.8132.31246,200-0.290.89 
BPOPPopular Inc44.5843.9744.43478,0000.721.65 
BPOPMPopular Inc Trust II21.5821.2921.305,300-0.150.70 
BPOPNPopular Inc Trust I23.9423.8023.818,5000.000.00 
BPTHBio-Path Holdings1.02000.91000.9300132,7000.03003.33 
BRCDBrocade Comm Sys12.4912.4612.472,721,1000.010.08 
BREWCraft Brew Alliance15.8515.0515.45104,4000.453.00 
BRIDBridgford Foods Cp11.5211.5211.52100-0.383.19 
BRKLBrookline Bancorp15.9015.6515.70156,8000.000.00 
BRKRBruker Corporation22.6322.3122.31435,500-0.271.20 
BRKSBrooks Automation17.1316.8816.96249,8000.100.59 
BSETBassett Furniture28.4228.0028.2021,1000.200.71 
BSFBear State Fin Inc10.3510.0710.2530,4000.252.50 
BSFTBroadsoft Inc42.1041.0541.25297,000-0.902.14 
BSPMBiostar Pharmaceutic2.9002.7002.82035,500-0.0903.09 
BSQRBsquare Corp6.0505.8005.85067,1000.0500.86 
BSRRSierra Bancorp27.2826.5327.0971,1000.682.57 
BSTCBiospecifics Tech Cp51.9050.1351.4533,1000.320.63 
BSTGBiostage Cmn Stk0.80000.74000.7700176,100-0.04004.94 
BTECBanctec Inc24.1724.1624.161,000-0.220.90 
BUFFBlue Buffalo Pet Cmn25.9625.3725.552,050,0000.010.04 
BURBurcon Nutrascience1.8501.7901.8501,1000.0100.54 
BUSEFirst Busey Corp30.6130.0230.26110,2000.240.80 
BVBazaarvoice Inc4.5004.3504.450492,7000.0501.14 
BVSNBroadvision Inc4.8004.7004.7502,900-0.1503.06 
BVXVBiondvax Pharma Ads4.7004.2704.56018,100-0.0400.87 
BVXVWBiondvax Pharma Wt0.57000.55000.55002,6000.02003.77 
BWENBroadwind Energy Inc4.1104.0404.11011,4000.0000.00 
BWFGBankwell Financial29.3028.9929.1910,7000.120.41 
BWINABaldwin Lyons Cl A24.5224.5024.521,4000.251.03 
BWINBBaldwin Lyons Cl B24.0523.8523.9550,000-0.050.21 
BWLDBuffalo Wild Wings151.5146.2151.1462,6005.03.39 
BYBKBay Bancorp Inc7.2007.1007.10060,7000.1502.16 
BYFCBroadway Fin Cp1.6001.5601.5603,500-0.0704.29 
BZUNBaozun Inc Ads13.8013.5013.63450,2000.050.37 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
174.129.120.155
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,555150.28
DJI19,827950.48
SP5002,27180.34
DAX11,630330.29
FTSE7,198-100.14
NI22518,955-1830.96
CAC404,851100.20
GLD1,20530.28
BDI1,200494.26
HSI22,886-1640.71