Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
BABYNatus Medical Inc35.0533.8534.25223,000-0.551.58 
BANDBandwidth Inc55.5152.3053.00151,300-2.254.07 
BANFBancfirst Corp61.5060.6060.8592,9000.100.16 
BANFPBfc Capital Trust II27.7027.5527.619000.000.00 
BANRBanner Corp64.4163.5664.23266,0000.590.93 
BANXStonecastle Fncl Cp23.0022.3022.5016,300-0.371.62 
BASIBioanalytical Syst1.6901.6301.63018,900-0.0704.12 
BATRALiberty Braves CS A26.5525.8626.3048,3000.451.74 
BATRKLiberty Braves CS C26.5025.8226.33138,4000.552.13 
BBBYBed Bath & Beyond19.3218.3918.983,279,2000.422.26 
BBGIBeasley Brdcst Gr7.1006.9006.95014,600-0.1502.11 
BBHBiotech Vaneck ETF131.7130.6131.06,500-0.20.13 
BBOXBlack Box Cp0.93000.80000.8300592,700-0.100010.75 
BBSIBarrett Business S64.7662.3262.8555,100-1.942.99 
BCACBison Capital Acquistion10.5010.2410.2581,100-0.050.49 
BCACRBison Capital Acquistion Corp Rights0.46000.44000.440050,800-0.01002.22 
BCACUBison Capital Acquisition Corp Unit10.9210.8310.839,6000.151.40 
BCACWBison Capital Acquistion Corp Warrant0.52000.52000.52001000.00000.00 
BCBPBcb Bancorp Inc14.3514.0014.0025,900-0.151.06 
BCLIBrainstorm Cell4.0853.9503.96025,400-0.0701.74 
BCMLBay Commercial Bk CA25.9125.4425.7176,200-0.050.19 
BCNAReality Shares Nasdaq Nexgen Economy21.3521.0621.092,4000.311.49 
BCOMB Communications Ltd9.6809.6009.6803,4000.0500.52 
BCORBlucora Inc37.0535.5535.85370,600-0.802.18 
BCOVBrightcove Inc8.3508.1508.150115,400-0.1501.81 
BCPCBalchem Cp117.8115.3116.4137,200-0.30.23 
BCRXBiocryst Pharma Inc7.3507.0207.330443,3000.1802.52 
BCTFBancorp 34 Inc16.2316.2016.232,3000.030.19 
BDGEBridge Bancorp Inc35.2034.6034.6032,700-0.100.29 
BDSIBiodelivery Sci Intl2.7002.5502.700691,0000.0752.86 
BEATBiotelemetry Inc62.4059.7060.25293,900-1.402.27 
BECNBeacon Roofing Suppl40.5739.3940.34800,7000.892.26 
BELFABel Fuse Cl A21.3221.2821.322,500-0.180.84 
BELFBBel Fuse Inc Cl B26.8525.4526.0536,7000.050.19 
BFINBankfinancial Corpor15.9015.8015.8318,700-0.100.63 
BFITG-X Health & Wellness Thematic Et19.5919.5719.59700-0.060.31 
BFRABiofrontera Ag ADR13.8613.6313.632,100-0.020.15 
BFSTBusiness First Bancshares Inc.27.0026.6026.9542,7000.080.30 
BGCPBgc Partners Cl A12.1011.7911.811,209,600-0.191.58 
BGFVBig 5 Sporting4.9004.7504.850269,7000.0501.04 
BGNEBeigene Ltd Ads164.6161.7163.5138,4002.81.71 
BHACBarington/Hilco Acq10.8310.8310.831000.030.28 
BHACRBarington/Hilco Rgts0.23000.23000.23001000.00000.00 
BHACUBarington/Hilco Acquisition Corp. Unit10.5210.5210.52400-0.060.57 
BHACWBarington/Hilco Wts0.20000.09000.13002,700-0.050027.78 
BHBKBlue Hills Bancorp23.1522.7523.1044,6000.301.32 
BHFBrighthouse Financial Inc44.8543.3044.291,408,7001.032.38 
BHFALBrighthouse Financial Inc. 6.25% Junior24.9924.6524.80144,700-0.140.54 
BHTGBiohitech Global Inc3.6703.4503.67024,6000.0501.38 
BIBUltra Nasdaq Biotech Proshares65.6064.6565.0249,1000.190.29 
BICKBICK Index Fund FT26.3026.0126.1526,6000.200.75 
BIDUBaidu Inc229.0217.7226.43,618,4009.54.39 
BIIBBiogen Inc340.0334.9338.9844,7002.00.60 
BILIBilibili Inc. ADR14.0013.2013.222,748,000-0.543.92 
BIOCBiocept Inc3.3302.9503.210283,6000.2408.08 
BIOLBiolase Inc2.1302.0302.05090,6000.0000.00 
BIOSBioscrip Inc3.0803.0153.060308,1000.0401.32 
BISUltrashort Biotechnology Proshares16.8616.6616.818,3000.010.06 
BJRIBj's Restaurants Inc74.2071.1071.85226,200-1.802.44 
BKCCBlackrock Cptl Invt6.0906.0306.050202,300-0.0300.49 
BKEPBlueknight Energy LP2.5002.4002.40090,800-0.0502.04 
BKEPPBlueknight Srs A Uts6.5006.4506.45011,400-0.0801.23 
BKNGBooking Holdings Inc.1,9331,8881,927268,200160.82 
BKSCBank of So Car Cp20.2520.2520.25300-0.241.17 
BKYIBio-Key Intl Inc1.5301.4801.48012,000-0.0704.52 
BLBlackline Inc55.7654.1354.44328,100-1.101.98 
BLBDBlue Bird Corp25.8324.9325.40175,000-0.250.97 
BLCMBellicum Pharma Comm6.4306.2506.360344,3000.0801.27 
BLCNReality Shares Nasdaq Nextgen Economy23.4823.3323.4419,3000.070.30 
BLDPBallard Power Sys4.2504.0004.1902,843,0000.2907.44 
BLDRBuilders Firstsource16.4115.9615.99975,800-0.181.11 
BLFSBiolife Solutions17.9316.8117.37333,700-0.532.96 
BLINBridgeline Digital1.0301.0101.02065,8000.0000.00 
BLKBBlackbaud Inc105.6599.5299.91213,500-4.324.14 
BLMNBloomin' Brands Inc20.1119.7319.81663,900-0.080.40 
BLMTBsb Bancorp Inc33.1532.8533.005,8000.100.30 
BLNKBlink Charging Co2.4202.3202.380191,400-0.0602.46 
BLNKWBlink Charging Co. Warrant1.2100.8201.21017,3000.21021.00 
BLPHBellerophon Ther Com1.2101.0901.120628,000-0.0605.08 
BLRXBiolinerx Ltd0.98000.88000.93001,527,0000.02502.76 
BLUEBluebird Bio142.7139.1141.3376,0001.30.93 
BMCHBmc Stock Holdings21.7521.1021.40360,4000.030.12 
BMLPBank of Montreal BMO Elkhorn DWA MLP51.2251.2251.22100-0.500.97 
BMRABiomerica Inc3.4103.3203.37014,500-0.0200.59 
BMRCBank of Marin Bancrp87.0085.9586.4010,200-0.050.06 
BMRNBiomarin Pharmaceut100.6698.8599.77829,8000.210.21 
BMTCBryn Mawr Bank Corp48.4046.9047.8034,2000.050.10 
BNCLBeneficial Bancorp17.2016.9517.05284,500-0.050.29 
BNDTotal Bond Market ETF Vanguard78.5678.3978.451,968,700-0.120.15 
BNDWVanguard Total World Bond ETF74.7874.6774.7024,500-0.100.13 
BNDXTotal Intl Bond ETF Vanguard54.6254.5554.581,245,800-0.050.09 
BNFTBenefitfocus40.9539.5040.05149,300-1.052.55 
BNGOUBionano Genomics Inc. Unit7.7007.2007.3758,0000.0350.48 
BNSOBonso Elec Intl In3.1102.8103.0504,800-0.0902.87 
BNTCBenitec Biopharm Ads2.4602.3202.33018,500-0.0702.92 
BNTCWBenitec Biopharm Wrt0.45000.45000.45002000.150050.00 
BOCHBank of Commerce Hld12.8512.6512.7028,9000.000.00 
BOFIBofi Holding Inc36.7035.6836.60412,0000.982.75 
BOFILBofi Hld Sub Not26.0025.7625.761,8000.030.12 
BOJABojangles Inc CS13.6513.3513.50182,9000.050.37 
BOKFBok Financial Corp104.4103.1103.9172,9000.90.83 
BOKFLBok Financial Corp24.7724.6624.666,0000.040.16 
BOLDAudentes Therapeutics Inc41.2338.6039.38172,500-0.671.67 
BOMNBoston Omaha Corporation Class A30.2529.5729.9744,0000.020.07 
BOOMDynamic Materials39.3038.2538.6067,400-0.501.28 
BOSCBos Better Online2.4902.4502.4505,000-0.0301.21 
BOTJBank of The Jame Fnl16.1815.9015.911,000-0.241.49 
BOTZG-X Robotics & Artificial Intel Thmtc23.1022.9923.02574,6000.080.35 
BOXLBoxlight Corporation Class A3.1503.0503.14036,1000.0501.62 
BPFHBoston Pvt Finl Hldg14.1013.8514.05475,1000.251.81 
BPFHWBoston Private Wts8.0008.0008.0003,000-0.1301.60 
BPMCBlueprint Medi Cm ST72.7370.5171.62144,5000.660.93 
BPOPPopular Inc51.8150.5351.59545,8001.001.98 
BPOPMPopular Inc Trust II24.8024.6024.803,9000.070.28 
BPOPNPopular Inc Trust I25.2525.1825.203,600-0.050.20 
BPRBrookfield Property REIT Inc.20.3020.0920.161,485,600-0.040.20 
BPRAPBrookfield Property REIT Inc. 6.375%24.3124.1624.2010,200-0.120.49 
BPRNBank of Princeton31.9431.1231.5116,0000.341.09 
BPTHBio-Path Holdings1.0900.8901.01086,700-0.0706.48 
BPYBrookfield Property Partners L20.3520.1320.172,767,400-0.080.40 
BRACBlack Ridge Acquisition Corp9.8509.8509.85024,8000.0000.00 
BRACRBlack Ridge Acquisition Corp Right0.37500.37000.373017,200-0.01704.36 
BRACUBlack Ridge Acquisition Corp Unit11.1610.4211.162000.413.77 
BRACWBlack Ridge Acquisition Corp Warrant0.45000.45000.45005,0000.00000.00 
BREWCraft Brew Alliance17.3917.0517.1557,700-0.201.15 
BRIDBridgford Foods Cp17.0016.6816.904,000-0.050.29 
BRKLBrookline Bancorp17.7517.5017.55286,9000.000.00 
BRKRBruker Corp35.0534.7034.89380,600-0.010.03 
BRKSBrooks Automation35.8634.5134.66526,600-0.621.76 
BRPABig Rock Partners Acquisition Corp10.0009.95010.00042,5000.0400.40 
BRPARBig Rock Partners Acquisition Corp Right0.50000.50000.50002,0000.00000.00 
BRPAWBig Rock Partners Acquisition Corp0.45000.45000.45005,0000.00000.00 
BRQSBorqs Technologies Inc4.5504.5504.5504000.0000.00 
BRYBerry Pete Corp.16.7316.2516.36705,6000.020.12 
BSETBassett Furniture21.4520.9521.1519,8000.251.20 
BSPMBiostar Pharmaceutic1.9501.7301.88047,3000.0603.30 
BSQRBsquare Corp2.3002.2002.30012,3000.0502.22 
BSRRSierra Bancorp30.5829.9730.1043,000-0.321.05 
BSTCBiospecifics Tech Cp58.4654.0258.1728,100-0.060.10 
BTAIBioxcel Therapeutics Inc.8.1707.5907.59023,300-0.4705.83 
BTECPrincipal Healthcare Innovators Index36.5636.4036.423,1000.000.01 
BURGChanticleer Hldgs2.5402.4702.47016,300-0.0401.59 
BUSEFirst Busey Corp31.2530.9931.01216,6000.000.00 
BVSNBroadvision Inc1.8001.7001.7002,4000.1006.25 
BVXVBiondvax Pharma Ads5.7405.6505.740800-0.0300.52 
BVXVWBiondvax Pharma WT1.2001.1701.200800-0.0302.44 
BWBBridgewater Bancshares Inc.13.1212.7013.0484,5000.342.68 
BWENBroadwind Energy Inc2.2502.1802.22026,600-0.0100.45 
BWFGBankwell Financial31.4831.2431.242,200-0.110.35 
BYFCBroadway Fin Cp1.6001.5401.55022,200-0.0503.13 
BYSIBeyondspring Inc Ordinary Shares26.8525.3225.326,500-0.080.31 
BZUNBaozun Inc Ads46.7745.2146.501,461,2002.094.71 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.198.142.121
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,950-60.08
DJI26,4061590.61
SP5002,90840.13
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,20460.52
BDI1,200494.26
HSI30,063-2530.83