| Code | Name | High | Low | Close | Volume | Change | |
|---|
| BAND | Bandwidth Inc | 72.20 | 69.57 | 72.00 | 189,149 | 0.02 |  | 0.03 |   |
| BANF | Bancfirst Corp | 57.74 | 56.94 | 57.69 | 38,136 | 0.23 | | 0.40 | |
| BANFP | Bfc Capital Trust II | 27.70 | 27.70 | 27.70 | 378 | -0.70 |  | 2.46 | |
| BANR | Banner Corp | 57.43 | 55.97 | 57.30 | 99,445 | 0.21 | | 0.37 | |
| BANX | Stonecastle Fncl Cp | 22.19 | 21.91 | 22.03 | 5,605 | -0.13 | | 0.59 | |
| BASI | Bioanalytical Syst | 3.710 | 3.500 | 3.610 | 25,673 | 0.000 |  | 0.00 | |
| BATRA | Liberty Braves CS A | 30.10 | 29.45 | 29.53 | 93,966 | -0.44 | | 1.47 | |
| BATRK | Liberty Braves CS C | 30.00 | 29.35 | 29.57 | 96,083 | -0.33 | | 1.10 | |
| BBBY | Bed Bath & Beyond | 10.260 | 9.500 | 9.680 | 6,970,927 | -0.500 | | 4.91 | |
| BBCP | Concrete Pumping Holdings Inc | 4.190 | 3.810 | 4.150 | 128,841 | 0.280 | | 7.24 | |
| BBGI | Beasley Brdcst Gr | 3.180 | 3.120 | 3.150 | 26,951 | 0.000 | | 0.00 | |
| BBH | Biotech Vaneck ETF | 123.1 | 121.3 | 122.4 | 14,425 | -0.8 | | 0.62 | |
| BBI | Brickell Biotech Inc | 4.640 | 4.420 | 4.460 | 9,645 | -0.140 | | 3.04 | |
| BBIO | Bridgebio Pharma Inc | 25.31 | 24.43 | 24.56 | 137,023 | -0.30 | | 1.21 | |
| BBSI | Barrett Business S | 90.19 | 87.92 | 88.74 | 32,442 | -1.28 | | 1.42 | |
| BCBP | Bcb Bancorp Inc | 13.00 | 12.88 | 13.00 | 18,570 | 0.01 | | 0.08 | |
| BCDA | Biocardia Inc | 6.740 | 5.680 | 6.000 | 161,237 | -0.300 | | 4.76 | |
| BCDAW | Biocardia Inc WT | 1.400 | 1.250 | 1.300 | 17,067 | -0.080 | | 5.80 | |
| BCEL | Atreca Inc Cl A | 12.52 | 11.00 | 11.55 | 100,542 | -0.27 | | 2.28 | |
| BCLI | Brainstorm Cell | 4.080 | 3.990 | 4.050 | 51,739 | -0.030 | | 0.74 | |
| BCML | Bay Commercial Bk CA | 24.06 | 23.14 | 23.82 | 33,881 | -0.07 | | 0.29 | |
| BCNA | Reality Shares Nasdaq Nexgen Economy | 21.22 | 21.22 | 21.22 | 200 | -0.51 | | 2.35 | |
| BCOM | B Communications Ltd | 1.240 | 1.210 | 1.210 | 10,367 | -0.001 | | 0.07 | |
| BCOR | Blucora Inc | 22.36 | 21.18 | 22.26 | 554,968 | 0.45 | | 2.06 | |
| BCOV | Brightcove Inc | 10.89 | 10.62 | 10.71 | 70,473 | -0.14 | | 1.29 | |
| BCOW | 1895 Bancorp of Wisconsin Inc | 9.450 | 9.450 | 9.450 | 373 | -0.210 | | 2.17 | |
| BCPC | Balchem Cp | 104.0 | 101.1 | 102.0 | 69,034 | -2.1 | | 1.97 | |
| BCRX | Biocryst Pharma Inc | 2.920 | 2.740 | 2.830 | 4,564,513 | -0.080 | | 2.75 | |
| BCTF | Bancorp 34 Inc | 14.92 | 14.82 | 14.82 | 815 | -0.05 | | 0.34 | |
| BCYC | Bicycle Therapeutics Plc ADR | 14.11 | 11.20 | 11.99 | 101,042 | 0.19 | | 1.61 | |
| BDGE | Bridge Bancorp Inc | 29.99 | 29.25 | 29.85 | 30,646 | 0.26 | | 0.88 | |
| BDSI | Biodelivery Sci Intl | 4.810 | 4.720 | 4.810 | 301,900 | 0.090 | | 1.91 | |
| BEAT | Biotelemetry Inc | 42.87 | 40.81 | 41.88 | 211,982 | -0.39 | | 0.92 | |
| BECN | Beacon Roofing Suppl | 34.96 | 34.14 | 34.72 | 426,024 | 0.19 | | 0.55 | |
| BELFA | Bel Fuse Cl A | 13.97 | 13.00 | 13.20 | 1,470 | -0.64 | | 4.62 | |
| BELFB | Bel Fuse Inc Cl B | 15.17 | 14.25 | 14.76 | 60,464 | 0.03 | | 0.20 | |
| BFC | Bank First National Corp [Wisconsin] | 69.47 | 66.82 | 68.07 | 41,629 | 0.15 | | 0.22 | |
| BFIN | Bankfinancial Corp | 12.03 | 11.70 | 12.03 | 32,266 | 0.13 | | 1.09 | |
| BFIT | G-X Health & Wellness Thematic Et | 20.36 | 20.15 | 20.23 | 13,419 | -0.22 | | 1.08 | |
| BFRA | Biofrontera Ag ADR | 14.00 | 14.00 | 14.00 | 200 | -0.50 | | 3.45 | |
| BFST | Business First Bancshares Inc | 25.10 | 24.74 | 24.78 | 5,837 | -0.19 | | 0.76 | |
| BGCP | Bgc Partners Cl A | 5.620 | 5.470 | 5.610 | 851,428 | 0.040 | | 0.72 | |
| BGFV | Big 5 Sporting | 2.110 | 1.940 | 1.940 | 164,093 | -0.100 | | 4.90 | |
| BGNE | Beigene Ltd Ads | 131.8 | 128.4 | 130.7 | 272,629 | -2.4 | | 1.83 | |
| BGRN | Ishares Global Green Bond ETF | 55.22 | 55.10 | 55.17 | 4,872 | 0.22 | | 0.40 | |
| BHAT | Blue Hat Interactive Entertainment Tech | 3.460 | 3.090 | 3.200 | 122,221 | -0.150 | | 4.48 | |
| BHF | Brighthouse Financial Inc | 40.14 | 38.67 | 40.04 | 699,134 | 0.00 | | 0.00 | |
| BHFAL | Brighthouse Financial Inc 6.25% Junior | 26.71 | 26.37 | 26.71 | 108,311 | 0.22 | | 0.83 | |
| BHFAP | Brighthouse Financial Inc Dep Shs Repstg | 26.98 | 26.79 | 26.92 | 30,442 | 0.24 | | 0.90 | |
| BHTG | Biohitech Global Inc | 1.770 | 1.700 | 1.710 | 14,311 | 0.010 | | 0.59 | |
| BIB | Ultra Nasdaq Biotech Proshares | 47.62 | 45.92 | 46.76 | 73,612 | -0.87 | | 1.83 | |
| BICK | BICK Index Fund FT | 26.35 | 26.14 | 26.23 | 6,685 | -0.02 | | 0.08 | |
| BIDU | Baidu Inc | 109.9 | 107.4 | 108.4 | 2,429,283 | -0.6 | | 0.56 | |
| BIIB | Biogen Inc | 239.5 | 233.3 | 235.2 | 1,542,406 | -3.5 | | 1.48 | |
| BILI | Bilibili Inc ADR | 15.35 | 14.96 | 15.22 | 1,729,232 | -0.02 | | 0.13 | |
| BIMI | NF Energy Saving Corp | 1.540 | 1.450 | 1.470 | 14,488 | -0.067 | | 4.35 | |
| BIOC | Biocept Inc | 0.8900 | 0.8700 | 0.8700 | 155,841 | -0.0120 | | 1.36 | |
| BIOL | Biolase Inc | 1.100 | 1.010 | 1.020 | 25,715 | -0.050 | | 4.67 | |
| BIOS | Option Care Health Inc | 3.860 | 3.560 | 3.640 | 5,202,647 | 0.160 | | 4.60 | |
| BIS | Ultrashort Biotechnology Proshares | 18.68 | 18.01 | 18.38 | 44,550 | 0.32 | | 1.77 | |
| BJRI | Bj's Restaurants Inc | 38.50 | 37.62 | 38.05 | 234,645 | -0.40 | | 1.04 | |
| BKCC | Blackrock Cptl Invt | 5.130 | 5.040 | 5.090 | 445,407 | -0.010 | | 0.20 | |
| BKCH | Advisorshares Sabretooth ETF | 25.95 | 25.87 | 25.95 | 800 | 0.33 | | 1.30 | |
| BKEP | Blueknight Energy LP | 1.160 | 1.130 | 1.140 | 179,707 | -0.010 | | 0.87 | |
| BKEPP | Blueknight Srs A Uts | 5.570 | 5.460 | 5.510 | 8,136 | 0.030 | | 0.55 | |
| BKNG | Booking Holdings Inc | 2,079 | 2,037 | 2,060 | 144,085 | -17 | | 0.82 | |
| BKSC | Bank of So Car Cp | 18.87 | 18.51 | 18.51 | 677 | -0.26 | | 1.41 | |
| BKYI | Bio-Key Intl Inc | 0.6700 | 0.5500 | 0.6100 | 23,778 | 0.0000 | | 0.00 | |
| BL | Blackline Inc | 50.58 | 48.78 | 50.15 | 880,961 | -0.48 | | 0.95 | |
| BLBD | Blue Bird Corp | 19.86 | 19.23 | 19.36 | 21,667 | -0.49 | | 2.47 | |
| BLCM | Bellicum Pharma Comm | 1.150 | 1.020 | 1.030 | 1,693,077 | -0.115 | | 10.04 | |
| BLCN | Reality Shares Nasdaq Nextgen Economy | 23.66 | 23.50 | 23.60 | 6,411 | 0.02 | | 0.08 | |
| BLDP | Ballard Power Sys | 5.550 | 5.390 | 5.460 | 1,482,371 | -0.150 | | 2.67 | |
| BLDR | Builders Firstsource | 20.65 | 20.25 | 20.46 | 1,053,085 | 0.12 | | 0.59 | |
| BLFS | Biolife Solutions | 21.08 | 20.38 | 21.00 | 135,204 | 0.02 | | 0.10 | |
| BLIN | Bridgeline Digital | 2.180 | 2.050 | 2.050 | 63,269 | -0.060 | | 2.84 | |
| BLKB | Blackbaud Inc | 94.54 | 92.01 | 93.38 | 124,415 | -0.86 | | 0.91 | |
| BLMN | Bloomin' Brands Inc | 20.99 | 20.60 | 20.98 | 720,672 | 0.17 | | 0.82 | |
| BLNK | Blink Charging Company | 3.000 | 2.850 | 2.920 | 223,572 | 0.030 | | 1.04 | |
| BLNKW | Blink Charging Co. WT | 0.5100 | 0.4300 | 0.4600 | 6,401 | 0.0000 | | 0.00 | |
| BLPH | Bellerophon Ther Com | 0.6250 | 0.5871 | 0.5871 | 182,135 | -0.0117 | | 1.95 | |
| BLRX | Biolinerx Ltd | 2.920 | 2.850 | 2.880 | 4,815 | -0.050 | | 1.71 | |
| BLU | Bellus Health Inc | 7.430 | 6.910 | 7.280 | 389,929 | 0.180 | | 2.54 | |
| BLUE | Bluebird Bio | 107.8 | 104.0 | 107.1 | 437,250 | 0.4 | | 0.38 | |
| BMCH | Bmc Stock Holdings | 26.13 | 25.69 | 25.82 | 172,365 | -0.14 | | 0.54 | |
| BMLP | Dorsey Wright MLP Index ETN | 49.95 | 49.92 | 49.92 | 500 | 2.58 | | 5.44 | |
| BMRA | Biomerica Inc | 3.260 | 3.100 | 3.190 | 25,010 | 0.020 | | 0.63 | |
| BMRC | Bank of Marin Bancrp | 43.84 | 43.20 | 43.74 | 16,533 | 0.37 | | 0.85 | |
| BMRN | Biomarin Pharmaceuticals | 76.26 | 74.22 | 75.21 | 1,746,762 | 0.21 | | 0.28 | |
| BMTC | Bryn Mawr Bank Corp | 37.29 | 36.79 | 37.04 | 40,232 | -0.25 | | 0.67 | |
| BND | Total Bond Market ETF Vanguard | 84.04 | 83.72 | 83.81 | 2,060,245 | 0.10 | | 0.12 | |
| BNDW | Total World Bond Vanguard ETF | 80.07 | 79.89 | 79.94 | 17,460 | 0.14 | | 0.18 | |
| BNDX | Total Intl Bond ETF Vanguard | 58.57 | 58.49 | 58.53 | 1,020,679 | 0.17 | | 0.29 | |
| BNFT | Benefitfocus | 25.45 | 24.33 | 24.58 | 262,925 | -0.89 | | 3.49 | |
| BNGO | Bionano Genomics Inc | 1.160 | 1.030 | 1.100 | 28,237 | 0.010 | | 0.92 | |
| BNGOW | Bionano Genomics Inc WT | 0.2413 | 0.2122 | 0.2122 | 1,000 | -0.5378 | | 71.71 | |
| BNSO | Bonso Elec Intl IN | 2.390 | 2.310 | 2.390 | 3,719 | -0.060 | | 2.45 | |
| BNTC | Benitec Biopharm Ads | 0.9200 | 0.6810 | 0.8200 | 192,966 | -0.1000 | | 10.87 | |
| BNTCW | Benitec Biopharm Wrt | 0.0271 | 0.0271 | 0.0271 | 100 | 0.0062 | | 29.67 | |
| BOCH | Bank of Commerce Hld | 11.15 | 10.92 | 11.15 | 24,764 | 0.16 | | 1.46 | |
| BOKF | Bok Financial Corp | 81.39 | 79.51 | 80.90 | 94,522 | 0.59 | | 0.73 | |
| BOKFL | Bok Financial Corp | 25.84 | 25.59 | 25.84 | 4,337 | 0.11 | | 0.43 | |
| BOLD | Audentes Therapeutics Inc | 31.42 | 30.03 | 30.73 | 409,304 | -0.37 | | 1.19 | |
| BOMN | Boston Omaha Corp Cl A | 21.20 | 20.75 | 20.91 | 63,167 | -0.10 | | 0.48 | |
| BOOM | Dynamic Materials | 46.50 | 44.56 | 45.29 | 339,732 | -1.65 | | 3.52 | |
| BOSC | Bos Better Online | 2.830 | 2.730 | 2.830 | 1,248 | 0.080 | | 2.91 | |
| BOTJ | Bank of The Jame Fnl | 14.50 | 14.10 | 14.30 | 2,387 | 0.25 | | 1.78 | |
| BOTZ | G-X Robotics & Artificial Intel Thmtc | 20.32 | 20.09 | 20.29 | 250,328 | 0.02 | | 0.10 | |
| BOXL | Boxlight Corp Cl A | 2.120 | 2.000 | 2.020 | 40,156 | -0.065 | | 3.12 | |
| BPFH | Boston Pvt Finl Hldg | 11.95 | 11.73 | 11.86 | 376,528 | -0.06 | | 0.50 | |
| BPMC | Blueprint Medicines Corp | 80.85 | 78.82 | 79.58 | 283,073 | -1.36 | | 1.68 | |
| BPOP | Popular Inc | 54.47 | 53.36 | 54.37 | 418,183 | 0.52 | | 0.97 | |
| BPOPM | Popular Inc Trust II | 26.27 | 26.27 | 26.27 | 1,053 | 0.26 | | 0.99 | |
| BPOPN | Popular Inc Trust | 26.83 | 26.50 | 26.53 | 3,444 | -0.07 | | 0.26 | |
| BPR | Brookfield Property REIT Inc | 19.98 | 19.75 | 19.93 | 648,799 | -0.04 | | 0.20 | |
| BPRAP | Brookfield Property REIT Inc 6.375% | 25.50 | 25.25 | 25.45 | 13,300 | -0.09 | | 0.35 | |
| BPRN | Bank of Princeton | 28.90 | 27.90 | 28.57 | 10,785 | 0.77 | | 2.77 | |
| BPTH | Bio-Path Holdings | 12.23 | 11.65 | 11.85 | 59,759 | -0.01 | | 0.08 | |
| BPY | Brookfield Property Partners L | 20.01 | 19.77 | 19.94 | 736,935 | -0.01 | | 0.05 | |
| BPYPO | Brookfield Property Partners L.P. - | 25.40 | 25.30 | 25.40 | 66,400 | 0.14 | | 0.55 | |
| BPYPP | Brookfield Property Partners LP Pfd Unit | 25.86 | 25.67 | 25.79 | 21,571 | -0.06 | | 0.23 | |
| BREW | Craft Brew Alliance | 8.660 | 8.050 | 8.360 | 265,047 | -0.260 | | 3.02 | |
| BRID | Bridgford Foods Cp | 34.70 | 33.65 | 34.08 | 7,773 | -0.22 | | 0.64 | |
| BRKL | Brookline Bancorp | 14.85 | 14.66 | 14.75 | 156,885 | 0.00 | | 0.00 | |
| BRKR | Bruker Corp | 43.34 | 42.39 | 43.00 | 494,872 | 0.11 | | 0.26 | |
| BRKS | Brooks Automation | 39.37 | 38.26 | 39.37 | 261,018 | 0.96 | | 2.50 | |
| BROG | Twelve Seas Investment Company | 10.20 | 10.20 | 10.20 | 1,000 | -0.02 | | 0.20 | |
| BROGR | Twelve Seas Investment Company Rights | 0.3400 | 0.3300 | 0.3300 | 900 | 0.0100 | | 3.13 | |
| BROGU | Twelve Seas Investment Company Units | 10.69 | 10.53 | 10.68 | 88,400 | 0.00 | | 0.00 | |
| BROGW | Twelve Seas Investment Company WT | 0.2200 | 0.1903 | 0.2100 | 646,500 | 0.0000 | | 0.00 | |
| BRPA | Big Rock Partners Acquisition Corp | 10.60 | 10.55 | 10.60 | 25,620 | 0.10 | | 0.95 | |
| BRPAR | Big Rock Partners Acquisition Corp Right | 0.2200 | 0.2000 | 0.2000 | 235,300 | 0.0000 | | 0.00 | |
| BRPAU | Big Rock Partners Acquisition Corp Unit | 10.65 | 10.65 | 10.65 | 200 | 0.00 | | 0.00 | |
| BRPAW | Big Rock Partners Acquisition Corp WT | 0.2100 | 0.2000 | 0.2000 | 60,000 | -0.0100 | | 4.76 | |
| BRQS | Borqs Technologies Inc | 1.990 | 1.650 | 1.800 | 800 | -0.150 | | 7.69 | |
| BRY | Berry Pete Corp | 10.45 | 9.61 | 10.41 | 640,373 | -0.03 | | 0.29 | |
| BSET | Bassett Furniture | 15.05 | 14.41 | 14.86 | 31,864 | -0.16 | | 1.07 | |
| BSGM | Biosig Technologies | 8.490 | 8.100 | 8.130 | 70,685 | -0.090 | | 1.09 | |
| BSQR | Bsquare Corp | 1.260 | 1.200 | 1.210 | 54,046 | -0.040 | | 3.20 | |
| BSRR | Sierra Bancorp | 26.82 | 26.48 | 26.81 | 24,131 | 0.14 | | 0.52 | |
| BSTC | Biospecifics Tech Cp | 58.75 | 57.99 | 58.42 | 29,291 | 0.25 | | 0.43 | |
| BSVN | Bank7 Corp | 18.78 | 18.74 | 18.74 | 4,566 | 0.08 | | 0.43 | |
| BTAI | Bioxcel Therapeutics Inc | 11.37 | 10.60 | 11.31 | 59,952 | 0.33 | | 3.01 | |
| BTEC | Principal Healthcare Innovators Index | 33.30 | 33.00 | 33.30 | 2,400 | 0.16 | | 0.49 | |
| BURG | Chanticleer Hldgs | 0.6300 | 0.5800 | 0.6200 | 30,549 | 0.0270 | | 4.55 | |
| BUSE | First Busey Corp | 26.29 | 25.96 | 26.17 | 96,006 | -0.04 | | 0.15 | |
| BVSN | Broadvision Inc | 1.600 | 1.330 | 1.350 | 53,172 | 0.000 | | 0.00 | |
| BVXV | Biondvax Pharma Ads | 5.870 | 5.600 | 5.620 | 4,884 | -0.110 | | 1.92 | |
| BWAY | Brainsway Ltd ADR | 10.34 | 10.25 | 10.25 | 2,719 | -0.32 | | 3.03 | |
| BWB | Bridgewater Bancshares Inc | 11.87 | 11.75 | 11.82 | 187,119 | -0.02 | | 0.17 | |
| BWEN | Broadwind Energy Inc | 1.800 | 1.720 | 1.750 | 10,612 | -0.050 | | 2.78 | |
| BWFG | Bankwell Financial | 27.64 | 25.97 | 27.64 | 10,472 | 0.34 | | 1.25 | |
| BWMC | Boxwood Merger Corp Cl A | 10.05 | 10.04 | 10.04 | 26,100 | 0.02 | | 0.20 | |
| BWMCU | Boxwood Merger Corp Unit | 10.75 | 10.75 | 10.75 | 200 | 0.02 | | 0.19 | |
| BWMCW | Boxwood Merger Corp WT | 0.7100 | 0.6800 | 0.6900 | 47,800 | -0.0200 | | 2.82 | |
| BYFC | Broadway Fin Cp | 1.660 | 1.490 | 1.590 | 14,838 | -0.060 | | 3.64 | |
| BYND | Beyond Meat Inc | 160.5 | 149.0 | 153.3 | 3,029,946 | -7.0 | | 4.35 | |
| BYSI | Beyondspring Inc | 19.64 | 18.50 | 18.70 | 23,851 | -0.46 | | 2.40 | |
| BZUN | Baozun Inc Ads | 48.30 | 46.89 | 47.90 | 624,183 | 0.15 | | 0.31 | |