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
BAND	Bandwidth Inc	147.4	144.6	146.6	254,500	1.9	1.30
BANF	Bancfirst Corp	45.86	44.30	45.58	58,100	0.58	1.29
BANFP	Bfc Capital Trust II	28.05	28.05	28.05	200	-0.65	2.26
BANR	Banner Corp	38.04	36.41	37.64	95,900	0.52	1.40
BANX	Stonecastle Fncl Cp	19.71	19.57	19.66	2,400	-0.13	0.66
BASI	Bioanalytical Syst	5.550	4.710	4.890	56,100	-0.660	11.89
BATRA	Liberty Braves CS A	21.05	20.52	20.69	47,400	-0.06	0.29
BATRK	Liberty Braves CS C	20.79	20.33	20.47	98,700	-0.10	0.49
BBBY	Bed Bath & Beyond	12.49	12.04	12.35	3,630,800	0.01	0.08
BBCP	Concrete Pumping Holdings Inc	4.080	3.830	3.870	32,800	-0.210	5.15
BBGI	Beasley Brdcst Gr	1.760	1.700	1.730	58,300	-0.010	0.57
BBH	Biotech Vaneck ETF	162.2	161.0	161.5	21,900	-0.4	0.22
BBI	Brickell Biotech Inc	0.8537	0.8203	0.8369	281,600	0.0091	1.10
BBIO	Bridgebio Pharma Inc	29.22	28.23	28.53	375,600	-0.58	1.99
BBQ	Bbq Holdings Inc	3.200	3.030	3.150	5,100	0.101	3.31
BBSI	Barrett Business S	61.85	60.16	61.67	41,000	0.41	0.67
BCBP	Bcb Bancorp Inc	8.750	8.540	8.650	10,400	0.030	0.35
BCDA	Biocardia Inc	2.416	2.260	2.340	97,700	-0.070	2.90
BCDAW	Biocardia Inc WT	0.7325	0.7325	0.7325	200	0.0010	0.14
BCEL	Atreca Inc Cl A	15.49	13.58	15.28	620,300	1.43	10.32
BCLI	Brainstorm Cell	13.62	13.00	13.27	376,300	-0.12	0.90
BCML	Bay Commercial Bk CA	11.74	11.27	11.58	26,600	0.22	1.94
BCOM	B Communications Ltd	2.440	2.400	2.400	4,500	0.025	1.05
BCOR	Blucora Inc	11.98	11.34	11.84	364,000	0.28	2.42
BCOV	Brightcove Inc	11.36	10.79	10.84	288,500	-0.51	4.49
BCOW	1895 Bancorp of Wisconsin Inc	8.470	8.470	8.470	600	-0.303	3.46
BCPC	Balchem Cp	102.5	99.8	100.6	115,300	-1.2	1.22
BCRX	Biocryst Pharma Inc	4.580	4.250	4.305	7,236,600	-0.295	6.41
BCTF	Bancorp 34 Inc	10.28	9.94	10.10	5,900	0.13	1.30
BCYC	Bicycle Therapeutics Plc ADR	19.74	15.85	17.06	141,600	1.26	7.97
BDGE	Bridge Bancorp Inc	20.78	20.11	20.60	36,100	0.20	0.98
BDSI	Biodelivery Sci Intl	5.450	4.580	5.135	8,104,200	0.595	13.11
BDTX	Black Diamond Therapeutics Inc	29.98	28.34	29.15	541,600	0.16	0.55
BEAM	Beam Therapeutics Inc	22.67	21.34	22.48	537,900	0.06	0.27
BEAT	Biotelemetry Inc	44.50	42.90	43.09	250,500	-1.58	3.54
BECN	Beacon Roofing Suppl	32.07	31.19	31.45	332,500	-0.19	0.60
BELFA	Bel Fuse Cl A	13.00	12.00	12.00	4,600	-0.40	3.23
BELFB	Bel Fuse Inc Cl B	13.94	12.50	12.95	34,100	-0.73	5.34
BFC	Bank First National Corp [Wisconsin]	63.89	62.22	63.89	3,400	1.08	1.72
BFIN	Bankfinancial Corp	8.100	7.880	8.040	18,700	0.110	1.39
BFIT	G-X Health & Wellness Thematic Et	21.27	21.16	21.23	8,800	-0.02	0.07
BFRA	Biofrontera Ag ADR	22.00	15.60	16.09	1,276,700	-6.81	29.74
BFST	Business First Bancshares Inc	15.10	13.82	14.73	17,100	0.13	0.89
BFYT	Benefytt Technologies Inc.	31.01	30.97	31.00	95,600	0.02	0.06
BGCP	Bgc Partners Cl A	2.780	2.680	2.690	2,107,100	-0.060	2.18
BGFV	Big 5 Sporting	7.060	6.330	6.650	1,903,500	0.230	3.58
BGNE	Beigene Ltd Ads	214.3	209.1	210.7	114,300	-4.7	2.16
BGRN	Ishares Global Green Bond ETF	55.34	55.25	55.27	9,400	0.09	0.16
BHAT	Blue Hat Interactive Entertainment Tech	1.235	1.140	1.150	559,600	-0.070	5.74
BHF	Brighthouse Financial Inc	32.51	31.23	32.18	465,000	0.54	1.71
BHFAL	Brighthouse Financial Inc 6.25% Junior	27.46	27.19	27.26	13,700	-0.15	0.56
BHFAO	Brighthouse Financial Inc	26.79	26.51	26.61	50,100	0.04	0.15
BHFAP	Brighthouse Financial Inc Dep Shs Repstg	27.08	26.63	26.92	34,700	-0.02	0.06
BHTG	Biohitech Global Inc	1.655	1.530	1.600	319,100	-0.070	4.19
BIB	Ultra Nasdaq Biotech Proshares	69.46	67.95	68.41	113,200	-0.85	1.22
BICK	BICK Index Fund FT	29.84	29.77	29.77	1,700	-0.24	0.80
BIDU	Baidu Inc	118.6	115.6	116.7	11,662,400	-7.8	6.29
BIGC	Bigcommerce Holdings Inc	76.75	73.26	75.31	506,000	-0.89	1.17
BIIB	Biogen Inc	290.5	287.8	289.5	619,300	0.9	0.32
BILI	Bilibili Inc ADR	42.42	40.90	41.58	2,892,600	-0.17	0.41
BIMI	NF Energy Saving Corp	1.973	1.820	1.850	323,100	-0.090	4.64
BIOC	Biocept Inc	1.0300	0.8805	0.9039	19,947,100	-0.1061	10.50
BIOL	Biolase Inc	0.4221	0.4000	0.4099	7,252,200	0.0099	2.48
BIS	Ultrashort Biotechnology Proshares	8.328	8.150	8.280	299,800	0.100	1.22
BJK	Gaming ETF Vaneck	37.87	37.56	37.63	7,100	-0.14	0.37
BJRI	Bj's Restaurants Inc	25.76	24.17	25.52	393,500	0.66	2.63
BKCC	Blackrock Cptl Invt	3.070	2.960	3.030	628,700	-0.050	1.62
BKEP	Blueknight Energy LP	1.630	1.500	1.540	311,500	0.010	0.65
BKEPP	Blueknight Srs A Uts	5.890	5.800	5.880	8,300	0.040	0.68
BKNG	Booking Holdings Inc	1,787	1,768	1,779	262,500	-14	0.79
BKSC	Bank of So Car Cp	16.63	16.63	16.63	700	-0.09	0.53
BKYI	Bio-Key Intl Inc	0.8000	0.7100	0.7350	12,819,300	-0.0010	0.14
BL	Blackline Inc	75.30	72.24	72.98	312,300	-1.95	2.60
BLBD	Blue Bird Corp	12.78	12.03	12.30	179,400	0.19	1.57
BLCM	Bellicum Pharma Comm	6.950	6.720	6.890	17,600	-0.040	0.58
BLCN	Reality Shares Nasdaq Nextgen Economy	35.00	34.58	34.65	19,800	-0.18	0.50
BLCT	Bluecity Holdings Limited ADR	14.88	14.49	14.60	28,300	-0.12	0.82
BLDP	Ballard Power Sys	14.83	14.21	14.37	1,792,900	-0.40	2.71
BLDR	Builders Firstsource	31.69	29.91	30.27	20,624,100	-1.11	3.54
BLFS	Biolife Solutions	19.93	18.30	18.52	177,400	-0.35	1.85
BLI	Berkeley Lights Inc	64.38	60.65	62.27	209,000	1.16	1.90
BLIN	Bridgeline Digital	2.500	2.100	2.150	936,800	-0.710	24.83
BLKB	Blackbaud Inc	64.04	63.13	63.61	157,800	-0.18	0.28
BLMN	Bloomin' Brands Inc	13.06	12.59	12.97	1,802,400	0.16	1.25
BLNK	Blink Charging Company	12.15	10.74	11.06	7,816,100	0.04	0.36
BLNKW	Blink Charging Co. WT	7.920	6.750	7.040	133,800	0.040	0.57
BLPH	Bellerophon Ther Com	12.20	11.84	11.85	44,400	-0.40	3.27
BLRX	Biolinerx Ltd	2.090	2.005	2.050	132,700	0.000	0.00
BLU	Bellus Health Inc	2.610	2.500	2.530	1,561,100	-0.130	4.89
BLUE	Bluebird Bio	61.34	59.30	59.67	737,500	-1.23	2.02
BMCH	Bmc Stock Holdings	33.85	33.21	33.83	329,000	0.19	0.56
BMLP	Dorsey Wright MLP Index ETN	33.32	33.32	33.32	300	-0.53	1.55
BMRA	Biomerica Inc	8.480	7.990	8.220	502,700	-0.260	3.07
BMRC	Bank of Marin Bancrp	33.83	32.79	33.55	15,700	0.06	0.18
BMRN	Biomarin Pharmaceuticals	120.0	117.5	118.2	971,800	1.3	1.10
BMTC	Bryn Mawr Bank Corp	28.34	27.70	28.18	42,700	0.02	0.07
BND	Total Bond Market ETF Vanguard	88.54	88.33	88.35	3,454,400	-0.10	0.11
BNDW	Total World Bond Vanguard ETF	81.75	81.58	81.59	21,000	-0.12	0.14
BNDX	Total Intl Bond ETF Vanguard	57.82	57.75	57.79	2,563,900	-0.08	0.14
BNFT	Benefitfocus	11.59	11.39	11.45	211,800	-0.12	0.99
BNGO	Bionano Genomics Inc	0.7396	0.6680	0.7043	15,140,200	-0.0620	8.09
BNGOW	Bionano Genomics Inc WT	0.2458	0.2365	0.2367	15,100	0.0018	0.77
BNR	Burning Rock Biotech Limited ADR	21.48	20.80	20.96	114,600	-0.50	2.33
BNSO	Bonso Elec Intl IN	2.780	2.702	2.780	300	0.030	1.09
BNTC	Benitec Biopharma Ltd	8.990	8.150	8.190	4,300	-0.120	1.44
BNTX	Biontech Se ADR	70.98	68.02	68.64	1,862,300	-2.36	3.32
BOCH	Bank of Commerce Hld	8.030	7.895	7.960	10,200	0.040	0.51
BOKF	Bok Financial Corp	60.42	58.79	59.91	948,000	-0.73	1.20
BOKFL	Bok Financial Corp	25.98	25.85	25.98	3,200	0.01	0.04
BOMN	Boston Omaha Corp Cl A	16.40	16.00	16.35	75,200	0.14	0.86
BOOM	Dynamic Materials	34.16	32.55	33.99	78,000	0.47	1.40
BOSC	Bos Better Online	2.960	2.800	2.810	3,700	-0.045	1.58
BOTJ	Bank of The Jame Fnl	10.65	10.45	10.65	2,200	-0.16	1.48
BOTZ	G-X Robotics & Artificial Intel Thmtc	27.04	26.86	26.93	441,900	-0.04	0.15
BOWXU	Bowx Acquisition Corp	10.11	10.05	10.11	50,600	0.01	0.10
BOXL	Boxlight Corp Cl A	2.470	2.150	2.220	13,034,500	0.050	2.30
BPFH	Boston Pvt Finl Hld	6.330	6.100	6.320	377,200	0.100	1.61
BPMC	Blueprint Medicines Corp	75.42	73.72	73.96	226,800	-1.30	1.73
BPOP	Popular Inc	38.26	36.72	37.72	644,200	0.39	1.04
BPOPM	Popular Inc Trust II	25.50	25.40	25.50	3,100	0.10	0.39
BPOPN	Popular Inc Trust	26.00	25.71	25.74	4,700	-0.22	0.83
BPRN	Bank of Princeton	19.28	19.28	19.28	700	0.28	1.47
BPTH	Bio-Path Holdings	5.600	4.925	4.950	166,300	-0.550	10.00
BPY	Brookfield Property Partners L	12.11	11.91	12.04	1,136,500	0.02	0.17
BPYPN	Brookfield Property Partners L.P. 5.75%	19.44	18.98	19.40	11,200	0.38	2.00
BPYPO	Brookfield Property Partners L.P. 6.375%	21.44	21.07	21.44	6,100	0.24	1.13
BPYPP	Brookfield Property Partners LP Pfd Unit	21.67	20.86	21.58	7,800	0.54	2.54
BPYU	Brookfield Property REIT Inc	12.11	11.83	11.93	669,500	0.03	0.25
BPYUP	Brookfield Property REIT Inc 6.375%	19.24	18.75	19.06	102,300	-0.04	0.21
BREW	Craft Brew Alliance	15.92	14.95	15.60	587,800	0.56	3.72
BRID	Bridgford Foods Cp	17.08	17.08	17.08	100	-0.10	0.58
BRKL	Brookline Bancorp	10.35	10.05	10.33	233,200	0.12	1.13
BRKR	Bruker Corp	43.88	42.98	43.13	160,600	-0.86	1.95
BRKS	Brooks Automation	56.00	54.75	54.89	204,600	-0.54	0.97
BRLI	Brilliant Acquisition Corp	9.950	9.790	9.950	5,800	0.085	0.86
BRLIR	Brilliant Acquisition Corporation Rights	0.1800	0.1550	0.1606	22,400	0.0106	7.07
BRLIU	Brilliant Acquisition Corp	10.07	10.00	10.07	79,600	0.07	0.69
BRLIW	Brilliant Acquisition Corporation	0.1500	0.1250	0.1393	46,400	0.0193	16.08
BROG	Brooge Holdings Ltd.	9.850	9.425	9.840	1,400	0.040	0.41
BROGW	Brooge Holdings Ltd. Warrants	0.6500	0.6400	0.6500	5,000	0.0000	0.00
BRP	Brp Group Inc Cl A	22.28	20.34	22.17	291,400	1.16	5.52
BRPA	Big Rock Partners Acquisition Corp	10.80	10.66	10.66	6,700	0.00	0.00
BRPAR	Big Rock Partners Acquisition Corp Right	0.2900	0.2900	0.2900	100	-0.0015	0.51
BRPAW	Big Rock Partners Acquisition Corp WT	0.2500	0.1700	0.2499	6,600	0.0299	13.59
BRQS	Borqs Technologies Inc	1.070	1.010	1.040	161,300	0.005	0.48
BRY	Berry Pete Corp	4.450	4.300	4.450	169,400	0.055	1.25
BSAE	Invesco Bulletshares 2021 USD EM Debt	25.49	25.47	25.47	200	-0.01	0.04
BSBE	Invesco Bulletshares 2022 USD Emerging	25.97	25.90	25.90	300	-0.08	0.31
BSBK	Bogota Financial Corp	7.740	7.350	7.690	9,400	-0.060	0.77
BSCE	Invesco Bulletshares 2023 USD EM Debt	26.10	26.10	26.10	100	-0.07	0.27
BSCK	Bs 2020 Corp Bond Invesco ETF	21.26	21.23	21.24	234,200	-0.01	0.05
BSCL	Bs 2021 Corp Bond Invesco ETF	21.39	21.35	21.36	392,400	0.01	0.05
BSCM	Bs 2022 Corp Bond Invesco ETF	21.89	21.84	21.87	532,300	0.03	0.14
BSCN	Bs 2023 Corp Bond Invesco ETF	21.88	21.83	21.86	727,900	-0.01	0.05
BSCO	Bs 2024 Corp Bond Invesco ETF	22.28	22.23	22.24	565,200	-0.03	0.11
BSCP	Bs 2025 Corp Bond Invesco ETF	22.45	22.40	22.42	247,200	-0.01	0.04
BSCQ	Bs 2026 Corp Bond Invesco ETF	21.80	21.69	21.71	68,100	-0.05	0.23
BSCR	Bs 2027 Corp Bond Invesco ETF	22.08	22.00	22.03	62,900	-0.01	0.02
BSCS	Invesco Bulletshares 2028 Corporate Bond	23.31	23.22	23.22	17,600	-0.03	0.13
BSCT	Invesco 2029 Corporate Bond ETF	21.58	21.47	21.48	11,100	-0.06	0.26
BSDE	Invesco Bulletshares 2024 USD Emerging	26.11	26.00	26.02	1,300	0.01	0.04
BSET	Bassett Furniture	9.420	9.000	9.380	96,600	0.220	2.40
BSGM	Biosig Technologies	7.520	7.050	7.350	229,900	0.030	0.41
BSJK	Bs 2020 High Yield Corp Bond Invesco ETF	23.41	23.37	23.38	86,800	0.01	0.04
BSJL	Bs 2021 High Yield Corp Bond Invesco ETF	23.04	22.97	22.99	176,700	-0.06	0.26
BSJM	Bs 2022 High Yield Corp Bond Invesco ETF	22.89	22.77	22.86	183,700	-0.04	0.17
BSJN	Bs 2023 High Yield Corp Bond Invesco ETF	24.72	24.64	24.71	180,200	-0.02	0.08
BSJO	Bs 2024 High Yield Corp Bond Invesco ETF	24.27	24.09	24.19	162,200	-0.06	0.25
BSJP	Bs 2025 High Yield Corp Bond Invesco ETF	23.65	23.54	23.60	92,600	-0.06	0.25
BSJQ	Invesco Bulletshares 2026 High Yield	24.77	24.71	24.76	23,100	-0.07	0.28
BSJR	Invesco 2027 High Yield Corporate Bond	24.75	24.49	24.49	9,000	-0.15	0.59
BSML	Invesco Bulletshares 2021 Municipal Bond	25.37	25.37	25.37	300	-0.01	0.02
BSMM	Invesco Bulletshares 2022 Municipal Bond	25.48	25.44	25.45	500	-0.01	0.04
BSMN	Invesco Bulletshares 2023 Municipal Bond	25.68	25.60	25.60	200	-0.03	0.10
BSMO	Invesco Bulletshares 2024 Municipal Bond	25.72	25.70	25.70	1,900	-0.02	0.08
BSMP	Invesco Bulletshares 2025 Municipal Bond	25.95	25.81	25.88	1,400	-0.02	0.08
BSMQ	Invesco Bulletshares 2026 Municipal Bond	25.80	25.76	25.77	4,300	-0.02	0.06
BSMR	Invesco Bulletshares 2027 Municipal Bond	25.70	25.62	25.62	2,700	-0.07	0.25
BSMS	Invesco Bulletshares 2028 Municipal Bond	26.22	26.16	26.16	900	0.00	0.00
BSMT	Invesco Bulletshares 2029 Municipal Bond	26.19	26.09	26.09	500	-0.04	0.15
BSQR	Bsquare Corp	1.510	1.400	1.415	41,700	-0.085	5.67
BSRR	Sierra Bancorp	19.79	19.05	19.43	16,300	0.12	0.62
BSTC	Biospecifics Tech Cp	67.25	64.42	64.76	25,200	-2.04	3.05
BSVN	Bank7 Corp	12.40	11.22	11.69	12,000	0.25	2.19
BTAI	Bioxcel Therapeutics Inc	42.22	36.98	37.52	2,671,300	-7.19	16.08
BTBT	Golden Bull Limited	4.370	4.000	4.100	59,900	0.000	0.00
BTEC	Principal Healthcare Innovators Index	45.13	44.24	44.39	3,000	-0.51	1.14
BUG	Global X Cybersecurity ETF	21.76	21.39	21.42	17,600	-0.19	0.88
BUSE	First Busey Corp	18.92	18.07	18.59	218,100	0.35	1.92
BVXV	Biondvax Pharma Ads	35.38	32.80	32.83	35,400	-0.60	1.79
BWAY	Brainsway Ltd ADR	6.950	6.660	6.950	5,800	0.120	1.76
BWB	Bridgewater Bancshares Inc	10.48	10.25	10.36	41,600	0.01	0.10
BWEN	Broadwind Energy Inc	4.350	4.080	4.160	179,200	-0.210	4.81
BWFG	Bankwell Financial	15.89	15.57	15.82	3,900	-0.05	0.32
BWMX	Betterware DE Mexico Da DE Cv	15.10	14.60	14.84	79,100	0.09	0.61
BXRX	Baudax Bio Inc	2.713	2.580	2.630	228,200	0.060	2.33
BYFC	Broadway Fin Cp	1.790	1.740	1.750	345,500	-0.050	2.78
BYND	Beyond Meat Inc	127.4	124.7	125.0	1,426,100	-2.0	1.54
BYSI	Beyondspring Inc	12.07	11.42	11.66	46,100	-0.08	0.68
BZUN	Baozun Inc Ads	40.58	39.65	40.23	337,500	-0.07	0.17

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

34.200.222.93
United States

GLOBAL INDICES

Code	Last	Change
COMP	11,019	-23	0.21
DJI	27,931	34	0.12
SP500	3,373	-1	0.02
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	1,939	-9	0.47
BDI	1,200	49	4.26
HSI	30,063	-253	0.83