| BABX | Graniteshares 2X Long Baba Daily ETF | 49.70 | 43.26 | 43.46 | 956.5K | 0.59 | | 1.38 | |
| BACC | Blue Acquisition Corp. Cl A | 10.12 | 10.12 | 10.12 | 50.0K | 0.00 | | 0.00 | |
| BACCR | Blue Acquisition Corp. Right | 0.2528 | 0.2500 | 0.2500 | 29.4K | 0.0000 | | 0.00 | |
| BACCU | Blue Acquisition Corp | 10.36 | 10.36 | 10.36 | 100 | -0.05 | | 0.43 | |
| BACQ | Bleichroeder Acquisition Corp. I Cl A | 10.60 | 10.50 | 10.51 | 279.2K | -0.08 | | 0.76 | |
| BACQR | Bleichroeder Acquisition Corp. I Right | 0.8355 | 0.7093 | 0.8000 | 40.4K | -0.0101 | | 1.25 | |
| BACQU | Bleichroeder Acquisition Corp. I | 12.50 | 12.50 | 12.50 | 100 | 0.28 | | 2.29 | |
| BAER | Bridger Aerospace Group Holdings Inc | 1.880 | 1.801 | 1.840 | 132.4K | -0.025 | | 1.34 | |
| BAERW | Bridger Aerospace Group Holdings WT | 0.2320 | 0.1101 | 0.1200 | 250.6K | 0.0000 | | 0.00 | |
| BAFE | Brown Advisory Flexible Equity ETF | 26.81 | 26.59 | 26.61 | 13.0K | -0.31 | | 1.15 | |
| BAFN | Bayfirst Financial Corp | 8.500 | 8.260 | 8.260 | 652 | 0.010 | | 0.12 | |
| BAIG | Leverage Shares 2X Long Bbai Daily ETF | 19.24 | 13.49 | 13.64 | 767.7K | -5.33 | | 28.10 | |
| BANC-PF | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| BAND | Bandwidth Inc | 14.90 | 14.25 | 14.55 | 96.9K | 0.05 | | 0.34 | |
| BANF | Bancfirst Corp | 113.0 | 110.8 | 111.3 | 34.2K | -0.8 | | 0.71 | |
| BANFP | Bfc Capital Trust II | 26.20 | 26.14 | 26.14 | 482 | -0.11 | | 0.43 | |
| BANL | Cbl International Limited | 0.5050 | 0.4500 | 0.4843 | 119.7K | 0.0149 | | 3.17 | |
| BANR | Banner Corp | 62.54 | 61.49 | 61.73 | 21.3K | -0.35 | | 0.56 | |
| BANX | Arrowmark Financial Corp | 21.21 | 20.99 | 21.05 | 6.6K | -0.03 | | 0.15 | |
| BAOS | Baosheng Media Group Holdings Ltd | 2.700 | 2.615 | 2.640 | 4.2K | -0.010 | | 0.38 | |
| BASG | Brown Advisory Sustainable Growth ETF | 26.41 | 26.24 | 26.24 | 20.1K | -0.32 | | 1.22 | |
| BASV | Brown Advisory Sustainable Value ETF | 27.23 | 27.23 | 27.23 | 100 | -0.06 | | 0.23 | |
| BATRA | Atlanta Braves Holdings Inc | 42.53 | 41.95 | 42.00 | 13.4K | -0.38 | | 0.90 | |
| BATRK | Atlanta Braves Holdings Inc C | 39.14 | 38.45 | 38.55 | 84.5K | -0.51 | | 1.31 | |
| BAYA | Bayview Acquisition Corp Cl A | 11.33 | 11.25 | 11.33 | 2.7K | 0.08 | | 0.71 | |
| BAYAR | Bayview Acquisition Corp Right | 0.1501 | 0.1501 | 0.1501 | 1.2K | 0.0000 | | 0.00 | |
| BBB | Cyber Hornet S&P 500 and Bitcoin 75/25 | 29.97 | 29.91 | 29.92 | 8.0K | -0.54 | | 1.78 | |
| BBCP | Concrete Pumping Holdings Inc | 6.290 | 6.100 | 6.105 | 38.6K | -0.095 | | 1.53 | |
| BBGI | Beasley Broadcast Group | 4.570 | 4.351 | 4.370 | 2.3K | 0.020 | | 0.46 | |
| BBH | Vaneck Biotech ETF | 191.2 | 188.9 | 188.9 | 18.0K | -0.1 | | 0.06 | |
| BBIO | Bridgebio Pharma Inc | 67.28 | 65.08 | 65.82 | 555.5K | -0.42 | | 0.63 | |
| BBLG | Bone Biologics Corp | 1.829 | 1.670 | 1.670 | 10.2K | -0.150 | | 8.24 | |
| BBLGW | Bone Biologics Corp WT | 15.60 | 15.60 | 15.60 | 215 | 3.60 | | 30.00 | |
| BBNX | Beta Bionics Inc | 29.22 | 26.55 | 26.58 | 164.8K | -1.58 | | 5.61 | |
| BBOT | Bridgebio Oncology Therapeutics Inc | 12.86 | 12.29 | 12.53 | 20.5K | -0.11 | | 0.83 | |
| BBSI | Barrett Business S | 35.43 | 34.54 | 35.24 | 39.7K | 0.34 | | 0.97 | |
| BBYY | | 22.51 | 21.82 | 21.83 | 1.2K | -0.01 | | 0.03 | |
| BCAB | Bioatla Inc | 0.7025 | 0.6280 | 0.6382 | 659.5K | -0.0469 | | 6.85 | |
| BCAL | California Bancorp | 19.12 | 18.85 | 19.06 | 53.5K | 0.12 | | 0.63 | |
| BCAR | D. Boral Arc Acquisition I Corp. Cl A | 10.05 | 10.03 | 10.05 | 27.6K | -0.02 | | 0.20 | |
| BCARU | D. Boral Arc Acquisition I Corp. Units | 10.68 | 10.30 | 10.35 | 300 | -0.26 | | 2.45 | |
| BCARW | D. Boral Arc Acquisition I Corp. WT | 0.3800 | 0.3800 | 0.3800 | 13.2K | 0.0000 | | 0.00 | |
| BCAX | Bicara Therapeutics Inc | 15.24 | 14.01 | 14.22 | 130.4K | -0.69 | | 4.63 | |
| BCBP | Bcb Bancorp Inc | 7.755 | 7.654 | 7.665 | 34.2K | -0.005 | | 0.07 | |
| BCDA | Biocardia Inc | 1.330 | 1.250 | 1.254 | 38.7K | -0.051 | | 3.88 | |
| BCG | Binah Capital Group Inc | 1.491 | 1.420 | 1.420 | 6.1K | -0.090 | | 5.96 | |
| BCGWW | Binah Capital Group Inc Warrants | 0.0468 | 0.0385 | 0.0467 | 3.5K | -0.0010 | | 2.10 | |
| BCIC | Bcp Investment Corporation | 13.25 | 12.90 | 12.96 | 33.5K | -0.19 | | 1.44 | |
| BCLO | Ishares BBb-B Clo Active ETF | 49.72 | 49.70 | 49.70 | 3.9K | -0.07 | | 0.14 | |
| BCML | Bay Commercial Bk CA | 28.46 | 27.58 | 28.32 | 7.0K | 0.17 | | 0.60 | |
| BCPC | Balchem Corp | 158.0 | 156.2 | 157.2 | 22.3K | 0.0 | | 0.01 | |
| BCRX | Biocryst Pharma Inc | 7.240 | 6.995 | 7.015 | 2.01M | -0.170 | | 2.37 | |
| BCTX | Briacell Therapeutics Corp | 10.175 | 9.430 | 9.690 | 25.3K | -0.340 | | 3.39 | |
| BCTXW | Briacell Therapeutics Corp WT | 0.0580 | 0.0474 | 0.0478 | 68.6K | -0.0085 | | 15.10 | |
| BCTXZ | Briacell Therapeutics Corp. WT | 0.3650 | 0.3125 | 0.3201 | 15.9K | -0.0249 | | 7.22 | |
| BCYC | Bicycle Therapeutics Plc ADR | 6.887 | 6.470 | 6.610 | 226.9K | 0.060 | | 0.92 | |
| BDCIU | Btc Development Corp | 10.35 | 10.33 | 10.34 | 11.5K | 0.00 | | 0.01 | |
| BDCIW | BTC Development Corp. Warrant | 0.7500 | 0.7500 | 0.7500 | 25.0K | -0.0250 | | 3.23 | |
| BDGS | Bridges Capital Tactical ETF | 34.67 | 34.46 | 34.46 | 640 | -0.34 | | 0.97 | |
| BDMD | Baird Medical Investment Holdings | 1.310 | 1.251 | 1.265 | 132.9K | -0.015 | | 1.17 | |
| BDMDW | Baird Medical Investment Holdings WT | 0.0600 | 0.0600 | 0.0600 | 15.4K | 0.0026 | | 4.53 | |
| BDRX | Biodexa Pharmaceuticals Plc ADR | 5.240 | 4.880 | 5.045 | 24.6K | -0.325 | | 6.05 | |
| BDSX | Biodesix Inc | 7.990 | 7.420 | 7.500 | 40.3K | -0.383 | | 4.86 | |
| BDTX | Black Diamond Therapeutics Inc | 4.900 | 4.410 | 4.465 | 1.29M | -0.400 | | 8.22 | |
| BDVL | Ishares Disciplined Volatility Equity | 25.38 | 25.22 | 25.22 | 71.5K | -0.22 | | 0.86 | |
| BDYN | Ishares Dynamic Equity Active ETF | 26.00 | 25.60 | 25.63 | 126.9K | -0.42 | | 1.61 | |
| BEAG | Bold Eagle Acquisition Corp. Cl A | 10.69 | 10.61 | 10.61 | 3.6K | -0.04 | | 0.38 | |
| BEAGR | Bold Eagle Acquisition Corp. Right | 0.3750 | 0.3599 | 0.3750 | 2.6K | -0.0050 | | 1.32 | |
| BEAGU | Bold Eagle Acquisition Corp. Units | 11.19 | 11.19 | 11.19 | 840 | 0.15 | | 1.36 | |
| BEAM | Beam Therapeutics Inc | 24.08 | 21.16 | 21.74 | 1.47M | -0.13 | | 0.59 | |
| BEAT | Heartbeam Inc | 1.705 | 1.490 | 1.605 | 75.0K | -0.065 | | 3.89 | |
| BEATW | Heartbeam Inc WT | 0.2950 | 0.2800 | 0.2950 | 462 | 0.0050 | | 1.72 | |
| BEEM | Beam Global | 1.941 | 1.710 | 1.810 | 255.1K | -0.050 | | 2.68 | |
| BEEP | Mobile Infrastructure Corp | 3.410 | 3.280 | 3.295 | 3.4K | -0.065 | | 1.93 | |
| BEEX | The Beehive ETF | 25.72 | 25.59 | 25.59 | 300 | -0.24 | | 0.93 | |
| BEEZ | Honeytree U.S. Equity ETF | 33.30 | 33.30 | 33.18 | 0 | 0.12 | | 0.37 | |
| BELFA | BEL Fuse Cl A | 131.4 | 122.8 | 122.9 | 6.8K | -8.5 | | 6.50 | |
| BELFB | BEL Fuse Inc Cl B | 153.5 | 146.9 | 147.9 | 47.5K | -5.7 | | 3.73 | |
| BELT | Blackrock Long-Term U.S. Equity ETF | 34.34 | 34.23 | 34.23 | 825 | -0.19 | | 0.56 | |
| BENF | Beneficient Cl A | 0.5634 | 0.4982 | 0.5096 | 374.0K | -0.0158 | | 3.01 | |
| BENFW | Beneficient WT | 0.0119 | 0.0100 | 0.0102 | 85.3K | -0.0015 | | 12.82 | |
| BETR | Better Home & Finance Holding CO | 58.60 | 49.00 | 53.68 | 533.9K | -5.83 | | 9.79 | |
| BETRW | Better Home & Finance Holding WT | 0.6389 | 0.5000 | 0.5026 | 93.9K | -0.0468 | | 8.52 | |
| BFC | Bank First National Corp [Wisconsin] | 126.2 | 124.0 | 124.3 | 16.9K | -0.9 | | 0.68 | |
| BFIN | Bankfinancial Corp | 11.54 | 11.42 | 11.43 | 6.9K | 0.01 | | 0.09 | |
| BFRG | Bullfrog AI Holdings Inc | 1.1100 | 1.0000 | 1.0000 | 55.0K | -0.0900 | | 8.26 | |
| BFRGW | Bullfrog AI Holdings WT | 0.3784 | 0.3784 | 0.3784 | 529 | 0.0139 | | 3.81 | |
| BFRI | Biofrontera Inc | 1.0200 | 0.9201 | 0.9265 | 118.3K | -0.0336 | | 3.50 | |
| BFRIW | Biofrontera Inc WT | 0.1111 | 0.1110 | 0.1111 | 7.5K | 0.0091 | | 8.92 | |
| BFST | Business First Bancshares Inc | 25.34 | 25.07 | 25.19 | 17.4K | 0.00 | | 0.00 | |
| BGC | Bgc Partners Cl A | 9.191 | 9.010 | 9.025 | 1.14M | -0.150 | | 1.63 | |
| BGIN | Bgin Blockchain Ltd. | 3.590 | 3.300 | 3.405 | 116.8K | -0.140 | | 3.95 | |
| BGL | Blue Gold Limited Cl A | 6.520 | 5.860 | 5.880 | 75.6K | 0.037 | | 0.63 | |
| BGLC | Bionexus Gene Lab Corp | 4.762 | 4.510 | 4.580 | 9.8K | -0.250 | | 5.18 | |
| BGLWW | Blue Gold Limited WT | 0.6400 | 0.6000 | 0.6225 | 30.3K | 0.0250 | | 4.18 | |
| BGM | Bgm Group Ltd | 9.510 | 9.190 | 9.495 | 18.8K | 0.075 | | 0.80 | |
| BGMS | Bio Green Med Solution Inc | 1.480 | 1.260 | 1.310 | 67.2K | -0.130 | | 9.03 | |
| BGMSP | Bio Green Med Solution Inc Pfd | 6.000 | 6.000 | 6.000 | 100 | 0.280 | | 4.90 | |
| BGRN | Ishares Global Green Bond ETF | 48.04 | 47.93 | 48.02 | 5.5K | -0.09 | | 0.18 | |
| BGRO | Blackrock Large Cap Growth ETF | 38.88 | 38.88 | 38.98 | 0 | -0.10 | | 0.26 | |
| BH-A | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| BHAT | Blue Hat Interactive Entertainment Tech | 1.520 | 1.400 | 1.400 | 22.5K | -0.080 | | 5.41 | |
| BHF | Brighthouse Financial Inc | 65.94 | 65.67 | 65.73 | 746.2K | -0.09 | | 0.13 | |
| BHFAL | Brighthouse Financial Inc 6.25% Junior | 17.88 | 17.50 | 17.59 | 25.8K | -0.07 | | 0.40 | |
| BHFAM | Brighthouse Financial Inc | 11.74 | 11.37 | 11.47 | 17.9K | -0.30 | | 2.51 | |
| BHFAN | Brighthouse Financial Inc | 13.41 | 13.04 | 13.07 | 51.7K | -0.38 | | 2.79 | |
| BHFAO | Brighthouse Financial Inc | 16.85 | 16.32 | 16.42 | 27.4K | -0.50 | | 2.96 | |
| BHFAP | Brighthouse Financial Inc Dep Shs Repstg | 16.52 | 16.01 | 16.01 | 15.6K | -0.51 | | 3.09 | |
| BHRB | Burke Herbert Financial Services Corp | 63.06 | 61.17 | 62.43 | 8.3K | 0.43 | | 0.69 | |
| BHST | Bioharvest Sciences Inc | 8.300 | 7.000 | 7.050 | 91.6K | -0.850 | | 10.76 | |
| BIAF | Bioaffinity Technologies Inc | 2.260 | 1.890 | 1.915 | 116.4K | -0.235 | | 10.93 | |
| BIAFW | Bioaffinity Technologies WT | 0.3400 | 0.3400 | 0.3400 | 100 | 0.0887 | | 35.30 | |
| BIB | Ultra Nasdaq Biotechnology 2X ETF | 76.89 | 74.55 | 75.61 | 10.7K | -0.24 | | 0.32 | |
| BIDU | Baidu Inc ADR | 134.6 | 119.6 | 119.6 | 2.47M | -9.3 | | 7.24 | |
| BIGZ | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| BIIB | Biogen Inc | 167.9 | 161.2 | 166.6 | 1.03M | 5.0 | | 3.08 | |
| BILI | Bilibili Inc ADR | 29.10 | 25.05 | 25.88 | 4.73M | -1.32 | | 4.85 | |
| BIOA | Bioage Labs Inc | 8.075 | 7.830 | 7.970 | 46.3K | -0.020 | | 0.25 | |
| BIOX | Bioceres Crop Solutions Corp | 1.950 | 1.710 | 1.725 | 513.2K | -0.155 | | 8.24 | |
| BIRD | Allbirds Inc Cl A | 6.060 | 5.427 | 5.490 | 31.1K | -0.380 | | 6.47 | |
| BIS | Ultrashort Nasdaq Biotechnology -2X ETF | 10.18 | 10.06 | 10.18 | 3.5K | -0.01 | | 0.13 | |
| BITF | Bitfarms Ltd | 3.230 | 2.600 | 2.605 | 83.15M | -0.560 | | 17.69 | |
| BITS | GX Blockchain & Bitcoin Strategy ETF | 91.70 | 86.86 | 86.86 | 2.4K | -6.20 | | 6.66 | |
| BIVI | Biovie Inc | 1.660 | 1.470 | 1.470 | 27.2K | -0.140 | | 8.70 | |
| BIVIW | Biovie Inc WT | 0.2700 | 0.2700 | 0.2700 | 100 | 0.0200 | | 8.00 | |
| BIYA | Baiya International Group Inc | 0.3281 | 0.2685 | 0.3234 | 441.4K | 0.0037 | | 1.16 | |
| BJDX | Bluejay Diagnostics Inc | 1.810 | 1.500 | 1.500 | 62.3K | -0.110 | | 6.83 | |
| BJK | Vaneck Gaming ETF | 41.42 | 41.23 | 41.42 | 908 | -0.58 | | 1.38 | |
| BJRI | | 38.15 | 36.75 | 37.32 | 122.9K | 0.53 | | 1.44 | |
| BKCH | GX Blockchain ETF | 85.90 | 76.03 | 76.24 | 124.2K | -9.53 | | 11.12 | |
| BKHA | Black Hawk Acquisition Corp Cl A | 11.45 | 11.20 | 11.20 | 2.1K | -0.33 | | 2.86 | |
| BKHAR | Black Hawk Acquisition Corp Rights | 1.400 | 0.900 | 1.380 | 800 | -0.020 | | 1.43 | |
| BKNG | Booking Holdings Inc | 5,236 | 5,144 | 5,173 | 109.7K | -8 | | 0.16 | |
| BKR | Baker Hughes Company | 48.49 | 47.45 | 47.82 | 1.33M | 0.27 | | 0.57 | |
| BKYI | Bio-Key Intl Inc | 0.9534 | 0.8330 | 0.9077 | 2.01M | -0.0268 | | 2.87 | |
| BL | Blackline Inc | 56.10 | 54.70 | 55.09 | 157.0K | -1.01 | | 1.80 | |
| BLBD | Blue Bird Corp | 52.16 | 50.98 | 51.66 | 46.1K | 0.04 | | 0.07 | |
| BLBX | Blackboxstocks Inc | 7.850 | 7.500 | 7.530 | 57.3K | 0.010 | | 0.13 | |
| BLCN | Siren Nasdaq Nexgen Economy ETF | 26.45 | 25.43 | 25.43 | 1.5K | -0.99 | | 3.75 | |
| BLCR | Blackrock Large Cap Core ETF | 41.81 | 41.14 | 41.14 | 824 | -0.82 | | 1.95 | |
| BLDP | Ballard Power Sys | 3.670 | 3.090 | 3.105 | 6.21M | -0.320 | | 9.34 | |
| BLFS | Biolife Solutions | 25.87 | 25.05 | 25.20 | 109.4K | -0.73 | | 2.82 | |
| BLFY | Blue Foundry Bancorp | 8.295 | 8.120 | 8.160 | 8.7K | -0.070 | | 0.85 | |
| BLIN | Bridgeline Digital | 1.218 | 1.120 | 1.120 | 60.6K | -0.040 | | 3.45 | |
| BLIV | Belive Holdings | 3.550 | 3.463 | 3.550 | 1.0K | -0.050 | | 1.39 | |
| BLKB | Blackbaud Inc | 61.41 | 59.05 | 60.80 | 108.2K | 1.22 | | 2.04 | |
| BLMN | | 6.980 | 6.520 | 6.824 | 1.21M | 0.324 | | 4.99 | |
| BLMZ | Harrison Global Holdings Inc | 0.1578 | 0.1395 | 0.1423 | 2.32M | -0.0062 | | 4.18 | |
| BLNE | Beeline Holdings Inc | 1.900 | 1.680 | 1.730 | 688.3K | -0.065 | | 3.62 | |
| BLNK | Blink Charging Company | 1.570 | 1.430 | 1.435 | 1.4M | -0.140 | | 8.89 | |
| BLRX | Biolinerx Ltd ADR | 3.502 | 3.440 | 3.442 | 5.1K | -0.038 | | 1.10 | |
| BLSG | | 10.160 | 8.478 | 8.478 | 35.5K | -1.768 | | 17.26 | |
| BLTE | Belite Bio Inc ADR | 114.0 | 109.0 | 110.7 | 17.2K | -0.1 | | 0.13 | |
| BLUW | Blue Water Acquisition Corp. III Cl A | 10.05 | 10.05 | 10.05 | 100 | 0.00 | | 0.00 | |
| BLUWU | Blue Water Acquisition Corp. III Unit. | 10.12 | 10.12 | 10.12 | 150 | -0.31 | | 2.97 | |
| BLUWW | Blue Water Acquisition Corp. III | 0.2100 | 0.1867 | 0.2100 | 1.5K | 0.0001 | | 0.05 | |
| BLZE | Backblaze Inc Cl A | 5.500 | 5.081 | 5.120 | 490.3K | -0.330 | | 6.06 | |
| BLZR | Trailblazer Acquisition Corp. Class | 10.13 | 10.12 | 10.12 | 2.0K | -0.02 | | 0.20 | |
| BLZRU | Trailblazer Acquisition Corp | 10.41 | 10.31 | 10.33 | 4.2K | 0.03 | | 0.29 | |
| BLZRW | Trailblazer Acquisition Corp. Warrant, | 0.6000 | 0.5999 | 0.6000 | 23.2K | 0.0400 | | 7.14 | |
| BMAX | Rex Bitcoin Corporate Treasury | 25.02 | 25.02 | 25.02 | 200 | 0.06 | | 0.22 | |
| BMBL | Bumble Inc | 3.950 | 3.765 | 3.765 | 1.31M | -0.135 | | 3.46 | |
| BMDL | Victoryshares Westend Economic Cycle | 25.36 | 25.36 | 25.36 | 100 | -0.05 | | 0.21 | |
| BMEA | Biomea Fusion Inc | 1.370 | 1.310 | 1.310 | 530.1K | -0.060 | | 4.38 | |
| BMGL | Basel Medical Group Ltd | 1.490 | 1.400 | 1.424 | 16.1K | -0.005 | | 0.32 | |
| BMHL | Bluemount Holdings Limited Cl B | 3.200 | 3.200 | 3.200 | 665 | 0.050 | | 1.59 | |
| BMNG | | 9.860 | 7.030 | 7.065 | 419.1K | -1.965 | | 21.76 | |
| BMR | Beamr Imaging Ltd Ordinary Share | 2.200 | 2.030 | 2.040 | 76.2K | -0.070 | | 3.32 | |
| BMRA | Biomerica Inc | 2.510 | 2.450 | 2.450 | 1.1K | -0.085 | | 3.35 | |
| BMRC | Bank of Marin Bancrp | 26.48 | 26.00 | 26.01 | 17.2K | -0.11 | | 0.42 | |
| BMRN | Biomarin Pharmaceuticals | 55.85 | 54.36 | 55.05 | 512.2K | -0.26 | | 0.47 | |
| BNAI | Brand Engagement Network Inc | 0.4015 | 0.3635 | 0.3719 | 2.2M | -0.0336 | | 8.29 | |
| BNAIW | Brand Engagement Network Inc WT | 0.0789 | 0.0624 | 0.0642 | 12.5K | -0.0108 | | 14.40 | |
| BNBX | Applied Dna Sciences Inc | 3.375 | 3.090 | 3.180 | 42.5K | -0.120 | | 3.64 | |
| BNC | Cea Indistries Inc | 5.743 | 5.320 | 5.360 | 267.9K | -0.260 | | 4.63 | |
| BNCWW | Cea Industries Inc WT | 0.1338 | 0.0961 | 0.1096 | 97.6K | -0.0154 | | 12.32 | |
| BND | Total Bond Market ETF Vanguard | 74.45 | 74.30 | 74.32 | 4.54M | -0.17 | | 0.22 | |
| BNDW | Total World Bond Vanguard ETF | 69.80 | 69.72 | 69.73 | 34.3K | -0.15 | | 0.21 | |
| BNDX | Total Intl Bond ETF Vanguard | 49.68 | 49.59 | 49.61 | 2.7M | -0.12 | | 0.23 | |
| BNGO | Bionano Genomics Inc | 1.650 | 1.520 | 1.530 | 240.0K | -0.065 | | 4.08 | |
| BNKK | Bonk Inc | 0.1921 | 0.1650 | 0.1708 | 4.34M | -0.0163 | | 8.71 | |
| BNKKW | Bonk Inc WT | 0.0400 | 0.0210 | 0.0338 | 10.4K | 0.0038 | | 12.67 | |
| BNR | Burning Rock Biotech Ltd ADR | 12.24 | 11.60 | 11.60 | 5.7K | -0.61 | | 4.98 | |
| BNRG | Brenmiller Energy Ltd | 1.360 | 1.220 | 1.265 | 67.4K | -0.045 | | 3.44 | |
| BNTC | Benitec Biopharma Ltd ADR | 13.80 | 12.87 | 13.00 | 53.2K | -0.46 | | 3.38 | |
| BNTX | Biontech Se ADR | 109.8 | 103.2 | 105.0 | 1.05M | -6.6 | | 5.91 | |
| BNZI | Banzai International Inc | 1.520 | 1.400 | 1.405 | 225.5K | -0.100 | | 6.64 | |
| BNZIW | Banzai International Inc WT | 0.0230 | 0.0230 | 0.0230 | 900 | -0.0001 | | 0.43 | |
| BODI | The Beachbody Company Inc | 6.470 | 5.650 | 6.020 | 96.1K | 0.240 | | 4.15 | |
| BOED | Direxion Daily BA Bear 1X Shares | 20.43 | 20.30 | 20.30 | 800 | 0.07 | | 0.35 | |
| BOEG | Leverage Shares 2X Long BA Daily ETF | 12.67 | 12.36 | 12.52 | 40.1K | -0.18 | | 1.40 | |
| BOEU | Direxion Daily BA Bull 2X Shares | 32.36 | 31.55 | 31.82 | 12.5K | -0.44 | | 1.38 | |
| BOF | Branchout Food Inc | 3.225 | 3.020 | 3.120 | 62.0K | 0.060 | | 1.96 | |
| BOKF | Bok Financial Corp | 109.5 | 107.3 | 108.3 | 27.9K | -0.5 | | 0.47 | |
| BOLD | Boundless Bio Inc | 1.250 | 1.200 | 1.200 | 13.4K | -0.040 | | 3.23 | |
| BOLT | Bolt Biotherapeutics Inc | 5.200 | 4.850 | 4.850 | 40.9K | 0.100 | | 2.11 | |
| BON | Bon Natural Life Ltd | 1.990 | 1.860 | 1.890 | 22.1K | -0.020 | | 1.05 | |
| BOOM | Dynamic Materials | 6.350 | 5.950 | 5.954 | 61.5K | -0.332 | | 5.27 | |
| BOSC | Bos Better Online | 5.130 | 4.960 | 5.055 | 88.4K | -0.049 | | 0.96 | |
| BOTJ | Bank of The Jame Fnl | 16.99 | 16.77 | 16.99 | 298 | 0.22 | | 1.31 | |
| BOTT | Themes Robotics & Automation ETF | 38.57 | 37.93 | 37.93 | 1.4K | -0.90 | | 2.32 | |
| BOTZ | GX Robotics & Artificial Intelligence | 36.36 | 35.17 | 35.22 | 540.6K | -0.97 | | 2.67 | |
| BOXL | Boxlight Corp Cl A | 1.160 | 1.031 | 1.051 | 145.4K | -0.049 | | 4.48 | |
| BPACU | Bullpen Parlay Acquisition Company | 10.06 | 10.04 | 10.05 | 142.3K | 0.00 | | 0.00 | |
| BPOP | Popular Inc | 117.3 | 115.2 | 115.6 | 87.9K | -0.8 | | 0.73 | |
| BPOPM | Popular Inc Trust II | 25.37 | 25.30 | 25.30 | 300 | 0.15 | | 0.60 | |
| BPRN | Princeton Bancorp Inc | 33.36 | 32.75 | 33.36 | 1.8K | 0.43 | | 1.31 | |
| BPYPM | Brookfield Property Partners L.P. 6.25% | 15.75 | 15.63 | 15.71 | 1.2K | 0.06 | | 0.35 | |
| BPYPN | Brookfield Property Partners L.P. 5.75% | 13.86 | 13.82 | 13.82 | 2.6K | -0.05 | | 0.38 | |
| BPYPO | Brookfield Property Partners L.P. 6.375% | 15.25 | 15.08 | 15.10 | 1.9K | 0.04 | | 0.28 | |
| BPYPP | Brookfield Property Partners LP Pfd Unit | 15.35 | 15.20 | 15.30 | 10.6K | 0.05 | | 0.33 | |
| BRAG | Bragg Gaming Group Inc | 2.550 | 2.080 | 2.440 | 263.0K | 0.370 | | 17.87 | |
| BRBI | Brbi Br Partners S.A. Adss | 15.63 | 15.31 | 15.33 | 6.5K | -0.18 | | 1.16 | |
| BRCB | Black Rock Coffee Bar Cl A | 24.00 | 21.33 | 21.78 | 139.0K | -1.45 | | 6.22 | |
| BREM | | 50.92 | 50.87 | 50.87 | 700 | 0.02 | | 0.04 | |
| BRFH | Barfresh Food Group | 3.118 | 3.000 | 3.112 | 7.5K | 0.052 | | 1.70 | |
| BRHY | Blackrock High Yield ETF | 52.05 | 51.90 | 51.90 | 9.1K | -0.18 | | 0.35 | |
| BRID | Bridgford Foods Corp | 7.390 | 7.360 | 7.360 | 2.2K | -0.140 | | 1.87 | |
| BRK-A | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| BRKD | Direxion Daily Brkb Bear 1X Shares | 22.86 | 22.60 | 22.60 | 4.1K | -0.45 | | 1.95 | |
| BRKR | Bruker Corp | 43.37 | 41.73 | 42.83 | 1.3M | 0.34 | | 0.80 | |
| BRKRP | Bruker Corp | 339.4 | 335.2 | 335.3 | 2.5K | 9.7 | | 2.99 | |
| BRKU | Direxion Daily Brkb Bull 2X Shares | 26.60 | 25.34 | 26.60 | 1.32M | 1.18 | | 4.64 | |
| BRLS | Borealis Foods Inc | 3.840 | 3.395 | 3.480 | 21.6K | -0.090 | | 2.52 | |
| BRLSW | Borealis Foods Inc WT | 0.0700 | 0.0700 | 0.0700 | 100 | -0.0060 | | 7.89 | |
| BRLT | Brilliant Earth Group Inc Cl A | 2.320 | 2.170 | 2.170 | 20.2K | -0.030 | | 1.36 | |
| BRNS | Barinthus Biotherapeutics Plc ADR | 1.1100 | 0.6500 | 0.7630 | 155.8K | -0.0461 | | 5.70 | |
| BRNY | Burney U.S. Factor Rotation ETF | 49.65 | 48.93 | 48.95 | 6.9K | -0.82 | | 1.64 | |
| BRR | Columbus Circle Capital Corp I Cl A | 10.29 | 10.16 | 10.17 | 318.7K | 0.01 | | 0.05 | |
| BRRR | Coinshares Valkyrie Bitcoin Fund | 29.21 | 27.70 | 27.72 | 426.6K | -0.95 | | 3.31 | |
| BRRWU | Columbus Circle Capital Corp I Units | 10.70 | 10.70 | 10.70 | 1.9K | 0.00 | | 0.00 | |
| BRRWW | Columbus Circle Capital Corp I WT | 0.9974 | 0.9300 | 0.9400 | 67.0K | -0.0205 | | 2.13 | |
| BRTR | Blackrock Total Return ETF | 51.07 | 51.01 | 51.03 | 50.3K | -0.09 | | 0.18 | |
| BRTX | Biorestorative Therapies Inc | 1.370 | 1.250 | 1.250 | 25.4K | -0.130 | | 9.42 | |
| BRY | Berry Pete Corp | 3.550 | 3.410 | 3.480 | 493.0K | 0.070 | | 2.05 | |
| BRZE | Braze Inc Cl A | 29.20 | 27.97 | 28.07 | 285.2K | -1.31 | | 4.46 | |
| BSAA | Best Spac I Acquisition Corp. Cl A | 10.10 | 10.10 | 10.10 | 26.0K | 0.00 | | 0.00 | |
| BSAAR | Best Spac I Acquisition Corp. Rights | 0.1600 | 0.1566 | 0.1600 | 915 | 0.0199 | | 14.20 | |
| BSAAU | Best Spac I Acquisition Corp | 10.21 | 10.21 | 10.21 | 100 | -0.01 | | 0.10 | |
| BSBK | Bogota Financial Corp | 8.370 | 8.370 | 8.370 | 100 | -0.030 | | 0.36 | |
| BSCP | Bs 2025 Corp Bond Invesco ETF | 20.73 | 20.71 | 20.72 | 869.1K | 0.00 | | 0.00 | |
| BSCQ | Bs 2026 Corp Bond Invesco ETF | 19.60 | 19.58 | 19.59 | 220.2K | 0.00 | | 0.00 | |
| BSCR | Bs 2027 Corp Bond Invesco ETF | 19.73 | 19.72 | 19.73 | 256.7K | -0.01 | | 0.03 | |
| BSCS | Bs 2028 Corp Bond Invesco ETF | 20.58 | 20.56 | 20.57 | 474.1K | -0.01 | | 0.05 | |
| BSCT | Bs 2029 Corp Bond Invesco ETF | 18.83 | 18.80 | 18.82 | 261.3K | -0.03 | | 0.13 | |
| BSCU | Bs 2030 Corp Bond Invesco ETF | 16.92 | 16.89 | 16.91 | 160.2K | -0.02 | | 0.12 | |
| BSCV | Invesco Bulletshares 2031 Corporate Bond | 16.69 | 16.65 | 16.68 | 182.8K | -0.03 | | 0.18 | |
| BSCW | Invesco Bulletshares 2032 Corp Bond ETF | 20.89 | 20.84 | 20.87 | 132.9K | -0.05 | | 0.22 | |
| BSCX | Invesco Bulletshares 2033 Corporate Bond | 21.48 | 21.41 | 21.46 | 56.5K | -0.04 | | 0.19 | |
| BSCY | Invesco Bulletshares 2034 Corporate Bond | 21.04 | 20.99 | 21.01 | 23.7K | -0.06 | | 0.28 | |
| BSCZ | Invesco 2035 Corp Bond ETF | 20.81 | 20.77 | 20.78 | 6.0K | -0.07 | | 0.36 | |
| BSET | Bassett Furniture | 14.60 | 14.50 | 14.59 | 6.1K | 0.14 | | 0.97 | |
| BSJP | Bs 2025 High Yield Corp Bond ETF | 23.09 | 23.08 | 23.09 | 73.0K | 0.01 | | 0.02 | |
| BSJQ | Bs 2026 High Yield Corp Bond ETF | 23.38 | 23.34 | 23.34 | 107.9K | -0.05 | | 0.23 | |
| BSJR | Bs 2027 High Yield Corp Bond ETF | 22.64 | 22.61 | 22.61 | 86.5K | -0.05 | | 0.20 | |
| BSJS | Bs 2028 High Yield Corp Bond ETF | 21.97 | 21.92 | 21.93 | 23.8K | -0.05 | | 0.23 | |
| BSJT | Bs 2029 High Yield Corp Bond ETF | 21.49 | 21.39 | 21.42 | 25.8K | -0.07 | | 0.33 | |
| BSJU | Bs 2030 High Yield Corp Bond ETF | 26.02 | 25.94 | 25.95 | 198.0K | -0.12 | | 0.46 | |
| BSJV | Invesco Bulletshares 2031 High Yield | 26.56 | 26.40 | 26.44 | 4.0K | -0.15 | | 0.56 | |
| BSJW | Invesco Bulletshares 2032 High Yield | 25.70 | 25.66 | 25.68 | 1.0K | -0.07 | | 0.25 | |
| BSJX | Invesco 2033 High Yield Corp Bond ETF | 25.54 | 25.51 | 25.52 | 780 | -0.12 | | 0.45 | |
| BSLK | Bolt Projects Holdings Inc | 2.330 | 1.860 | 1.900 | 181.3K | -0.440 | | 18.80 | |
| BSLKW | Bolt Projects Holdings Inc WT | 0.0317 | 0.0213 | 0.0249 | 168.7K | -0.0105 | | 29.66 | |
| BSMP | Bs 2025 Municipal Bond ETF | 24.54 | 24.52 | 24.52 | 26.1K | 0.00 | | 0.00 | |
| BSMQ | Bs 2026 Municipal Bond ETF | 23.67 | 23.63 | 23.65 | 27.9K | 0.00 | | 0.00 | |
| BSMR | Bs 2027 Municipal Bond ETF | 23.70 | 23.68 | 23.69 | 9.3K | 0.02 | | 0.10 | |
| BSMS | Bs 2028 Municipal Bond ETF | 23.46 | 23.43 | 23.44 | 25.5K | -0.02 | | 0.09 | |
| BSMT | Bs 2029 Municipal Bond ETF | 23.18 | 23.08 | 23.09 | 11.4K | -0.01 | | 0.04 | |
| BSMU | Bs 2030 Municipal Bond ETF | 22.02 | 22.00 | 22.01 | 57.3K | -0.02 | | 0.09 | |
| BSMV | Bs 2031 Municipal Bond ETF | 21.17 | 21.13 | 21.16 | 10.6K | 0.00 | | 0.00 | |
| BSMW | Invesco Bulletshares 2032 Municipal Bond | 25.22 | 25.18 | 25.21 | 9.7K | 0.03 | | 0.10 | |
| BSMY | Invesco Bulletshares 2034 Municipal Bond | 24.70 | 24.66 | 24.70 | 14.2K | -0.01 | | 0.04 | |
| BSMZ | Invesco Bulletshares 2035 Municipal Bond | 25.56 | 25.42 | 25.46 | 5.2K | -0.04 | | 0.15 | |
| BSRR | Sierra Bancorp | 30.02 | 29.25 | 29.51 | 6.5K | 0.05 | | 0.15 | |
| BSSX | Invesco Bulletshares 2033 Municipal Bond | 25.99 | 25.93 | 25.94 | 10.7K | -0.03 | | 0.10 | |
| BSVN | Bank7 Corp | 41.79 | 41.78 | 41.78 | 202 | 0.34 | | 0.82 | |
| BSVO | Ea Bridgeway Omni Small-Cap Value ETF | 22.86 | 22.53 | 22.56 | 82.0K | -0.27 | | 1.18 | |
| BSY | Bentley Systems Inc Cl B | 44.55 | 43.50 | 43.59 | 1.47M | -0.79 | | 1.78 | |
| BTAI | Bioxcel Therapeutics Inc | 1.790 | 1.570 | 1.575 | 558.5K | -0.125 | | 7.35 | |
| BTBD | Bt Brands Inc | 1.680 | 1.600 | 1.600 | 19.3K | -0.100 | | 5.88 | |
| BTBDW | Bt Brands Inc WT | 0.1545 | 0.1456 | 0.1545 | 800 | -0.0374 | | 19.49 | |
| BTBT | Bit Digital Inc | 2.950 | 2.560 | 2.565 | 28.13M | -0.265 | | 9.36 | |
| BTCS | Btcs Inc | 3.120 | 2.685 | 2.685 | 1.17M | -0.285 | | 9.60 | |
| BTCT | Btc Digital Ltd | 2.010 | 1.811 | 1.840 | 46.4K | -0.120 | | 6.12 | |
| BTDR | Bitdeer Technologies Group | 12.71 | 10.54 | 10.96 | 21.31M | -2.98 | | 21.35 | |
| BTF | Valkyrie Bitcoin Strategy ETF | 14.91 | 14.00 | 14.00 | 11.1K | -0.75 | | 5.08 | |
| BTFX | Valkyrie Bitcoin Futures Leveraged | 41.62 | 39.23 | 39.23 | 1.7K | -2.66 | | 6.36 | |
| BTGD | Stkd Bitcoin & Gold ETF | 41.88 | 38.88 | 39.08 | 102.8K | -1.63 | | 4.00 | |
| BTM | Bitcoin Depot Inc | 2.690 | 2.020 | 2.045 | 3.07M | -0.470 | | 18.69 | |
| BTMD | Biote Corp | 2.710 | 2.600 | 2.605 | 34.3K | -0.045 | | 1.70 | |
| BTMWW | Bitcoin Depot Inc WT | 0.2500 | 0.2000 | 0.2240 | 125.8K | -0.0260 | | 10.40 | |
| BTOC | Armlogi Holding Corp | 0.6225 | 0.5307 | 0.5418 | 49.8K | -0.0362 | | 6.26 | |
| BTOG | Bit Origin Ltd | 0.3140 | 0.2720 | 0.2731 | 1.66M | -0.0300 | | 9.90 | |
| BTQ | Btq Technologies Corp | 6.930 | 5.820 | 5.855 | 2.92M | -0.885 | | 13.13 | |
| BTSG | Brightspring Health Services Inc | 33.95 | 32.22 | 32.35 | 618.1K | -1.30 | | 3.86 | |
| BTSGU | Brightspring Health Services Tangible | 114.9 | 114.9 | 114.9 | 207 | 0.9 | | 0.79 | |
| BTTC | Black Titan Corp | 3.670 | 3.410 | 3.440 | 37.8K | 0.040 | | 1.18 | |
| BUFC | Ab Conservative Buffer ETF | 41.00 | 40.86 | 40.87 | 3.5K | -0.16 | | 0.39 | |
| BUFI | Ab International Buffer ETF | 39.92 | 39.92 | 39.92 | 7.3K | 0.08 | | 0.19 | |
| BUFM | Ab Moderate Buffer ETF | 38.77 | 38.76 | 38.76 | 27.4K | 0.02 | | 0.06 | |
| BUG | GX Cybersecurity ETF | 33.38 | 32.50 | 32.56 | 119.9K | -0.81 | | 2.43 | |
| BULD | Pacer Bluestar Engineering The Future | 26.20 | 25.95 | 25.95 | 600 | -0.58 | | 2.19 | |
| BULG | Leverage Shares 2X Long Bull Daily ETF | 5.640 | 4.750 | 4.778 | 512.4K | -0.732 | | 13.29 | |
| BULL | Webull Corp Cl A | 9.870 | 9.090 | 9.119 | 11.47M | -0.651 | | 6.67 | |
| BULLW | Webull Corp WT | 4.090 | 3.600 | 3.648 | 2.9K | -0.543 | | 12.95 | |
| BULX | Graniteshares 2X Long Bull Daily ETF | 11.91 | 10.59 | 10.69 | 18.0K | -1.26 | | 10.52 | |
| BUSE | First Busey Corp | 23.38 | 22.98 | 23.08 | 72.3K | -0.07 | | 0.30 | |
| BUSEP | First Busey Corp | 25.86 | 25.68 | 25.70 | 20.9K | -0.01 | | 0.04 | |
| BUUU | BuUU Group Limited Class A Ordinary | 8.500 | 8.050 | 8.500 | 7.1K | -0.240 | | 2.75 | |
| BVFL | Bv Financial Inc MD | 16.98 | 16.75 | 16.75 | 363 | -0.10 | | 0.59 | |
| BVS | Bioventus Inc Cl A | 7.680 | 7.500 | 7.530 | 67.5K | -0.130 | | 1.70 | |
| BWAY | Brainsway Ltd ADR | 16.92 | 15.77 | 15.77 | 45.0K | 0.06 | | 0.35 | |
| BWB | Bridgewater Bancshares Inc | 17.24 | 16.54 | 16.92 | 61.7K | -0.02 | | 0.12 | |
| BWBBP | Bridgewater Bancshares ADR | 20.61 | 20.34 | 20.61 | 200 | 0.20 | | 0.97 | |
| BWEN | Broadwind Energy Inc | 2.750 | 2.250 | 2.428 | 1.28M | 0.238 | | 10.87 | |
| BWFG | Bankwell Financial | 45.78 | 45.30 | 45.40 | 1.6K | 0.30 | | 0.67 | |
| BWIN | The Baldwin Insurance Group Inc | 28.51 | 27.58 | 28.26 | 432.6K | 0.44 | | 1.56 | |
| BWMN | Bowman Consulting Group Ltd | 35.24 | 34.01 | 34.41 | 32.1K | -0.67 | | 1.91 | |
| BYAH | Park Ha Biological Technology Co. Ltd | 0.2885 | 0.2732 | 0.2744 | 154.0K | -0.0076 | | 2.70 | |
| BYFC | Broadway Fin Corp | 6.370 | 6.350 | 6.350 | 1.7K | -0.080 | | 1.26 | |
| BYND | Beyond Meat Inc | 1.140 | 1.000 | 1.005 | 65.96M | -0.110 | | 9.87 | |
| BYRN | Byrna Technologies Inc | 18.20 | 17.48 | 17.52 | 122.7K | -0.46 | | 2.56 | |
| BYSI | Beyondspring Inc | 2.180 | 2.040 | 2.175 | 4.5K | 0.055 | | 2.58 | |
| BZ | Kanzhun Ltd ADR | 21.54 | 20.93 | 20.94 | 1.07M | -0.40 | | 1.87 | |
| BZAI | Blaize Holdings Inc | 2.780 | 2.520 | 2.550 | 2.41M | -0.070 | | 2.67 | |
| BZAIW | Blaize Holdings Inc WT | 0.6399 | 0.5812 | 0.6100 | 17.0K | 0.0290 | | 4.99 | |
| BZFD | Buzzfeed Inc | 1.0600 | 0.9500 | 0.9700 | 370.5K | -0.0800 | | 7.62 | |
| BZFDW | Buzzfeed Inc WT | 0.0357 | 0.0355 | 0.0357 | 3.3K | -0.0042 | | 10.53 | |
| BZUN | Baozun Inc ADR | 3.110 | 2.910 | 2.960 | 201.4K | -0.150 | | 4.82 | |