Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
BABYNatus Medical Inc28.1526.7427.321,149,5000.552.05 
BANDBandwidth Inc51.1447.5651.14121,2003.798.00 
BANFBancfirst Corp56.9855.8456.8029,7001.232.21 
BANFPBfc Capital Trust II26.7026.5626.611,800-0.140.52 
BANRBanner Corp60.8459.1060.82273,9001.973.35 
BANXStonecastle Fncl Cp21.2520.9921.2510,3000.000.00 
BASIBioanalytical Syst1.4101.3701.37026,6000.0000.00 
BATRALiberty Braves CS A29.1028.8428.9838,7000.110.38 
BATRKLiberty Braves CS C29.1128.8128.96128,0000.040.14 
BBBYBed Bath & Beyond16.9416.5816.926,778,0000.261.56 
BBCPConcrete Pumping Holdings Inc.7.9507.2507.9501,2000.4706.28 
BBGIBeasley Brdcst Gr4.7404.3404.38019,900-0.0601.35 
BBHBiotech Vaneck ETF129.3128.1129.27,4001.51.20 
BBSIBarrett Business S71.0268.5370.7943,8002.233.25 
BCACBison Capital Acquistion10.5510.5510.551000.111.05 
BCACRBison Capital Acquistion Corp Rights0.25000.25000.2500200-0.030010.71 
BCACWBison Capital Acquistion Corp Warrant0.14000.14000.14004000.00000.00 
BCBPBcb Bancorp Inc12.1511.8512.1437,6000.312.62 
BCLIBrainstorm Cell4.0403.8803.980157,6000.1002.58 
BCMLBay Commercial Bk CA23.1922.2323.0028,5000.803.60 
BCNAReality Shares Nasdaq Nexgen Economy20.1120.1020.117000.040.20 
BCOMB Communications Ltd4.6304.5404.560800-0.0901.94 
BCORBlucora Inc27.9026.7327.43410,7000.652.43 
BCOVBrightcove Inc8.7008.4408.580234,1000.1101.30 
BCOW1895 Bancorp of Wisconsin Inc9.2809.1709.20012,800-0.0800.86 
BCPCBalchem Cp86.4684.1286.39121,4002.783.32 
BCRXBiocryst Pharma Inc9.1608.8509.0001,116,0000.0100.11 
BCTFBancorp 34 Inc15.1315.1315.132000.000.00 
BDGEBridge Bancorp Inc33.3832.5533.1342,8000.712.19 
BDSIBiodelivery Sci Intl4.7504.5104.630762,6000.1403.12 
BEATBiotelemetry Inc77.7575.6077.59449,5001.582.08 
BECNBeacon Roofing Suppl37.7536.7937.26597,1000.641.75 
BELFABel Fuse Cl A20.8220.8220.821000.321.56 
BELFBBel Fuse Inc Cl B24.8824.2324.7226,5000.723.00 
BFCBank First National Corp. (Wisconsin)56.3754.4054.544,300-2.093.69 
BFINBankfinancial Corpor15.2715.1715.2363,1000.030.20 
BFITG-X Health & Wellness Thematic Et19.2218.9219.012,800-0.180.91 
BFRABiofrontera Ag ADR12.7812.6812.784000.080.63 
BFSTBusiness First Bancshares Inc24.6523.7824.2621,500-0.140.57 
BGCPBgc Partners Cl A6.3406.1606.2703,165,000-0.0500.79 
BGFVBig 5 Sporting4.0503.8603.930175,400-0.0300.76 
BGNEBeigene Ltd Ads135.8130.0132.2279,400-2.51.83 
BGRNIshares Global Green Bond ETF51.6551.6251.641,500-0.010.01 
BHBKBlue Hills Bancorp24.4223.9824.3998,2000.492.05 
BHFBrighthouse Financial Inc41.9841.0841.951,094,0001.012.47 
BHFALBrighthouse Financial Inc. 6.25% Junior25.0024.5724.92103,9000.321.30 
BHTGBiohitech Global Inc2.5202.1102.3802,4000.27012.80 
BIBUltra Nasdaq Biotech Proshares56.1554.7156.13103,0001.753.22 
BICKBICK Index Fund FT27.1226.9727.0414,800-0.190.70 
BIDUBaidu Inc175.6169.0170.13,444,600-4.02.31 
BIIBBiogen Inc333.3324.7332.91,435,7008.22.51 
BILIBilibili Inc. ADR18.5117.7217.746,521,900-1.186.24 
BIMINF Energy Saving Corp.8.0006.1406.800136,6000.6009.68 
BIOCBiocept Inc1.0400.9901.010849,5000.0101.00 
BIOLBiolase Inc2.2902.0402.15089,300-0.1506.52 
BIOSBioscrip Inc3.6603.5703.610407,9000.0200.56 
BIQIRenmin Tianli Group Inc.2.6202.5102.61013,2000.0903.57 
BISUltrashort Biotechnology Proshares17.4216.9116.9144,200-0.583.32 
BJRIBj's Restaurants Inc54.0852.2652.47410,400-1.392.58 
BKCCBlackrock Cptl Invt6.2406.2106.230164,7000.0100.16 
BKCHAdvisorshares Sabretooth ETF25.4325.2025.2845,3000.030.12 
BKEPBlueknight Energy LP2.0001.9301.940187,700-0.0100.51 
BKEPPBlueknight Srs A Uts5.5905.5005.5007,700-0.0200.36 
BKNGBooking Holdings Inc1,9351,8991,934331,700311.64 
BKSCBank of So Car Cp18.5018.1218.224,400-0.291.57 
BKYIBio-Key Intl Inc1.4701.3701.38014,400-0.0402.82 
BLBlackline Inc52.9647.6651.49898,2002.254.57 
BLBDBlue Bird Corp19.9718.9519.88107,2000.944.96 
BLCMBellicum Pharma Comm3.2603.1203.170316,6000.0300.96 
BLCNReality Shares Nasdaq Nextgen Economy21.9921.8921.955,2000.070.32 
BLDPBallard Power Sys3.5603.4703.560520,4000.0000.00 
BLDRBuilders Firstsource13.8413.4913.621,116,7000.100.74 
BLFSBiolife Solutions16.1615.4316.1694,0000.764.94 
BLINBridgeline Digital0.26000.24000.2400261,400-0.01505.88 
BLKBBlackbaud Inc79.0477.0077.75370,1000.120.15 
BLMNBloomin' Brands Inc22.2221.4021.692,634,9000.632.99 
BLMTBsb Bancorp Inc34.4833.7534.4284,7000.842.50 
BLNKBlink Charging CO3.3002.5702.9206,438,4000.33012.74 
BLNKWBlink Charging Co. Warrant1.00000.63000.850065,9000.340066.67 
BLPHBellerophon Ther Com0.70000.68000.6900121,700-0.01001.43 
BLRXBiolinerx Ltd0.41500.40300.40501,143,6000.00000.00 
BLUEBluebird Bio137.2133.9137.0454,0002.72.04 
BMCHBmc Stock Holdings18.0817.3317.931,262,9000.633.64 
BMLPBank of Montreal BMO Elkhorn DWA MLP45.5645.5545.55300-1.222.61 
BMRABiomerica Inc2.8402.5202.5306,600-0.0401.56 
BMRCBank of Marin Bancrp44.8643.5144.4534,2001.022.35 
BMRNBiomarin Pharmaceut94.6093.2293.991,096,1000.520.56 
BMTCBryn Mawr Bank Corp39.8038.9139.7349,0001.002.58 
BNCLBeneficial Bancorp15.8815.5015.84166,6000.462.99 
BNDTotal Bond Market ETF Vanguard79.9379.8779.931,917,8000.030.04 
BNDWTotal World Bond Vanguard ETF75.6375.4975.6017,3000.050.06 
BNDXTotal Intl Bond ETF Vanguard54.9254.8854.901,327,500-0.030.05 
BNFTBenefitfocus58.8057.0958.80198,0000.340.58 
BNGOBionano Genomics Inc4.2804.0204.1501,800-0.1303.04 
BNGOWBionano Genomics Inc Warrant2.0001.9602.0002,2000.38023.46 
BNSOBonso Elec Intl IN2.5902.4002.520300-0.0602.33 
BNTCBenitec Biopharm Ads1.7901.7101.7306,200-0.1105.98 
BNTCWBenitec Biopharm Wrt0.14500.14500.1450200-0.030017.14 
BOCHBank of Commerce Hld11.7211.4611.6025,2000.171.49 
BOJABojangles Inc CS16.1016.0816.09276,600-0.010.06 
BOKFBok Financial Corp90.3088.1190.13219,9001.641.85 
BOKFLBok Financial Corp25.0924.8925.026,4000.120.48 
BOLDAudentes Therapeutics Inc24.7923.8124.72249,5000.813.39 
BOMNBoston Omaha Corporation Class A24.2023.6124.1014,0000.190.79 
BOOMDynamic Materials35.1933.8435.13171,0001.093.20 
BOSCBos Better Online3.2503.1303.24082,4000.1404.52 
BOTJBank of The Jame Fnl14.7514.5414.571,6000.000.00 
BOTZG-X Robotics & Artificial Intel Thmtc19.6319.4419.63747,9000.321.66 
BOXLBoxlight Corporation Class A2.9402.6802.920319,1000.2408.96 
BPFHBoston Pvt Finl Hldg12.0311.7311.981,550,5000.282.39 
BPMCBlueprint Medi Cm ST76.7474.6476.09336,7001.451.94 
BPOPPopular Inc55.8054.8355.45648,8000.761.39 
BPOPMPopular Inc Trust II25.1125.0525.114,900-0.080.32 
BPOPNPopular Inc Trust I26.4526.2526.451,200-0.030.11 
BPRBrookfield Property REIT Inc20.1019.9720.011,317,1000.040.20 
BPRAPBrookfield Property REIT Inc. 6.375%24.6024.4124.54103,4000.110.45 
BPRNBank of Princeton32.0031.5032.0011,1000.180.55 
BPTHBio-Path Holdings2.2002.0102.140167,0000.0803.88 
BPYBrookfield Property Partners L20.0819.9420.001,205,8000.060.30 
BRACBlack Ridge Acquisition Corp10.1510.1210.1311,7000.010.10 
BRACRBlack Ridge Acquisition Corp Right0.35000.30000.30007,500-0.040011.76 
BRACUBlack Ridge Acquisition Corp Unit10.5010.5010.504,5000.030.29 
BRACWBlack Ridge Acquisition Corp Warrant0.33000.30000.330024,1000.030010.00 
BREWCraft Brew Alliance16.7816.2516.6649,8000.382.33 
BRIDBridgford Foods Cp25.6423.8624.651,0000.120.49 
BRKLBrookline Bancorp16.1815.7716.06394,0000.372.36 
BRKRBruker Corp38.0036.5137.94708,6000.862.32 
BRKSBrooks Automation32.9831.8932.96591,6000.762.36 
BRPABig Rock Partners Acquisition Corp10.3010.3010.303,0000.010.10 
BRPARBig Rock Partners Acquisition Corp Right0.31000.28000.310011,7000.040014.81 
BRPAUBig Rock Partners Acquisition Corp Unit10.5010.5010.50100-0.090.85 
BRPAWBig Rock Partners Acquisition Corp0.23000.22000.23001,4000.01004.55 
BRQSBorqs Technologies Inc4.2004.1904.200400-0.1503.45 
BRYBerry Pete Corp11.9911.5311.95488,5000.534.64 
BSETBassett Furniture19.0118.4018.9859,0000.482.59 
BSGMBiosig Technologies5.4904.5905.120126,3000.59513.15 
BSQRBsquare Corp2.2302.0702.2104,6000.1306.25 
BSRRSierra Bancorp27.8126.6727.4032,4000.441.63 
BSTCBiospecifics Tech Cp72.9968.1571.6299,2003.645.35 
BSVNBank7 Corp16.9516.3716.442,7000.020.12 
BTAIBioxcel Therapeutics Inc9.8508.2808.680165,700-1.20012.15 
BTECPrincipal Healthcare Innovators Index33.6733.6033.631,3000.421.26 
BURGChanticleer Hldgs2.1501.9752.1509,5000.1809.14 
BUSEFirst Busey Corp26.9926.4426.89144,4000.592.24 
BVNSCBrandes Value Nextshare Investment Trust100.0100.0100.01000.00.00 
BVSNBroadvision Inc1.6301.3201.42022,200-0.18011.25 
BVXVBiondvax Pharma Ads5.5005.2505.3104,600-0.3806.68 
BVXVWBiondvax Pharma WT0.60000.60000.6000300-0.150020.00 
BWBBridgewater Bancshares Inc11.4711.3211.3347,300-0.070.61 
BWENBroadwind Energy Inc1.4501.3601.37038,4000.0000.00 
BWFGBankwell Financial29.9029.6629.7420,5000.090.30 
BWMCBoxwood Merger Corp. Class A9.7309.7209.73019,000-0.0200.21 
BWMCUBoxwood Merger Corp. Unit10.039.9510.03540,600-0.010.10 
BWMCWBoxwood Merger Corp. Warrant0.30000.30000.3000512,500-0.03009.09 
BYFCBroadway Fin Cp1.3001.1101.30011,2000.0201.56 
BYSIBeyondspring Inc Ordinary Shares18.2117.9018.011,8000.241.35 
BZUNBaozun Inc Ads35.1533.0133.142,048,700-1.704.88 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.210.61.41
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,472450.61
DJI25,8834441.74
SP5002,776301.09
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,31990.71
BDI1,200494.26
HSI30,063-2530.83