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
BABY	Natus Medical Inc	37.00	36.15	37.00	345,900	1.05	2.92
BANF	Bancfirst Corp	97.75	93.63	96.50	16,000	1.40	1.47
BANFP	Bfc Capital Trust II	27.29	26.86	27.25	600	-0.20	0.73
BANR	Banner Corporation	55.88	54.57	55.64	138,900	1.06	1.94
BANX	Stonecastle Fncl Cp	20.46	20.10	20.28	21,400	0.27	1.35
BASI	Bioanalytical Syst	1.830	1.650	1.700	209,800	-0.050	2.86
BATRA	Liberty Braves CS A	24.29	23.90	24.16	62,200	0.37	1.56
BATRK	Liberty Braves CS C	24.25	23.88	24.13	188,200	0.24	1.00
BBBY	Bed Bath & Beyond	31.09	30.12	30.19	5,184,700	-0.53	1.73
BBC	Bioshares Biotech Clinical Trial	24.96	24.11	24.77	12,100	0.64	2.65
BBGI	Beasley Brdcst Gr	10.490	9.850	9.950	70,000	-0.050	0.50
BBH	Biotech Vaneck ETF	128.9	126.3	128.6	54,100	2.4	1.88
BBOX	Black Box Cp	8.700	8.150	8.400	185,900	-0.100	1.18
BBP	Bioshares Biotech Products	40.23	39.41	40.19	7,900	0.69	1.75
BBRG	Bravo Brio Restauran	4.600	4.450	4.500	15,500	-0.050	1.10
BBRY	Blackberry Limited	10.30	10.04	10.23	7,327,700	0.24	2.40
BBSI	Barrett Business S	57.12	56.21	57.02	20,800	1.00	1.79
BCACU	Bison Capital Acquisition Corp. Unit	10.20	10.15	10.18	162,000	0.03	0.30
BCBP	Bcb Bancorp Inc	15.50	15.30	15.50	21,500	0.10	0.65
BCLI	Brainstorm Cell Cmn	4.270	4.100	4.210	97,900	0.000	0.00
BCOM	B Communications Ltd	17.47	17.42	17.47	900	-0.09	0.51
BCOR	Blucora Inc	21.80	21.15	21.70	350,400	0.35	1.64
BCOV	Brightcove Inc	6.400	6.000	6.350	195,800	0.300	4.96
BCPC	Balchem Cp	77.87	77.08	77.15	131,500	0.15	0.19
BCRX	Biocryst Pharma Inc	5.930	5.690	5.820	758,000	0.000	0.00
BCTF	Bancorp 34 Inc	13.95	13.95	13.95	100	0.02	0.14
BDE	Black Diamond Inc	6.850	6.500	6.650	209,700	0.100	1.53
BDGE	Bridge Bancorp Inc	33.55	32.75	33.25	43,200	0.70	2.15
BDSI	Biodelivery Sci Intl	2.900	2.650	2.900	617,100	0.100	3.57
BEAT	Biotelemetry Inc	32.75	31.35	32.40	391,100	1.30	4.18
BEBE	Bebe Stores Inc	6.090	5.800	6.030	44,200	0.220	3.79
BECN	Beacon Roofing Suppl	49.30	48.48	49.06	235,500	0.57	1.18
BELFA	Bel Fuse Cl A	21.10	20.26	21.10	600	0.00	0.00
BELFB	Bel Fuse Inc Cl B	25.80	24.50	25.40	32,800	0.45	1.80
BFIN	Bankfinancial Corpor	14.96	14.82	14.90	18,100	0.07	0.47
BFIT	G-X Health & Wellness Thematic Et	15.92	15.83	15.92	700	0.03	0.19
BGCP	Bgc Partners Cl A	12.19	12.07	12.16	2,000,200	0.06	0.50
BGFV	Big 5 Sporting	13.30	13.00	13.15	645,700	0.10	0.77
BGNE	Beigene Ltd. Ads	45.87	44.45	45.51	113,100	0.20	0.44
BHAC	Barington/Hilco Acq	10.32	10.31	10.31	3,100	-0.07	0.67
BHACR	Barington/Hilco Rgts	0.4100	0.4000	0.4100	1,600	0.0000	0.00
BHACU	Barington/Hilco Uts	10.70	10.43	10.43	1,700	-0.37	3.43
BHACW	Barington/Hilco Wts	0.1700	0.1300	0.1400	35,700	0.0000	0.00
BHBK	Blue Hills Bancorp	18.00	17.50	18.00	46,900	0.50	2.86
BIB	Ultra Nasdaq Biotech Proshares	56.08	53.53	55.82	295,400	2.23	4.16
BICK	BICK Index Fund FT	25.85	25.64	25.85	7,900	0.24	0.94
BIDU	Baidu Inc	178.7	175.8	178.0	2,635,100	2.4	1.37
BIIB	Biogen Inc	275.5	269.1	274.6	1,172,500	3.4	1.25
BIOC	Biocept Inc	1.430	1.380	1.400	213,200	0.000	0.00
BIOL	Biolase Inc	1.0500	0.9700	0.9700	31,000	0.0000	0.00
BIOP	Bioptix Inc	4.010	3.930	3.990	5,900	-0.010	0.25
BIOS	Bioscrip Inc	3.070	2.810	2.990	2,387,400	0.150	5.28
BIS	Ultrashort Biotechnology Proshares	24.25	23.13	23.24	100,100	-1.02	4.20
BIVV	Bioverativ Inc	61.16	59.45	59.82	1,273,300	-0.47	0.78
BJRI	Bj's Restaurants Inc	38.05	37.60	37.75	357,600	0.05	0.13
BKCC	Blackrock Cptl Invt	7.560	7.430	7.450	226,900	-0.030	0.40
BKEP	Blueknight Energy LP	6.440	6.200	6.250	125,100	-0.100	1.57
BKEPP	Blueknight Srs A Uts	7.900	7.760	7.800	130,300	-0.140	1.76
BKMU	Bank Mutual Corp	9.300	9.130	9.250	84,300	0.100	1.09
BKSC	Bank of So Car Cp	19.85	19.80	19.80	1,800	-0.05	0.25
BL	Blackline Inc	37.46	36.76	37.02	211,900	0.26	0.71
BLBD	Blue Bird Corp	17.40	16.85	17.10	56,400	0.40	2.40
BLCM	Bellicum Pharma Comm	13.50	12.93	13.32	565,900	0.18	1.37
BLDP	Ballard Power Sys	2.980	2.850	2.930	918,500	0.060	2.09
BLDR	Builders Firstsource	15.55	14.89	15.43	588,400	0.58	3.91
BLFS	Biolife Solutions Cmn	2.400	2.350	2.360	15,700	-0.040	1.67
BLIN	Bridgeline Digital	0.5800	0.5400	0.5600	16,200	0.0300	5.66
BLKB	Blackbaud Inc	92.73	88.95	89.52	8,084,100	-0.84	0.93
BLMN	Bloomin' Brands Inc	21.42	20.94	20.97	2,133,300	-0.19	0.90
BLMT	Bsb Bancorp Inc	29.55	29.10	29.20	29,800	0.20	0.69
BLPH	Bellerophon Ther Com	1.470	1.350	1.380	442,600	-0.040	2.82
BLRX	Biolinerx Ltd	0.8700	0.8400	0.8600	97,500	0.0100	1.18
BLUE	Bluebird Bio Cmn	110.4	102.5	109.1	2,911,100	2.2	2.06
BLVD	Boulevard AC Cm ST A	10.000	9.990	10.000	18,200	0.010	0.10
BLVDU	Boulevard Acqu Unit	10.36	10.33	10.33	1,600	0.01	0.10
BLVDW	Boulevard Acquisi WT	0.7100	0.7000	0.7000	3,900	0.0100	1.45
BMCH	Bmc Stock Holdings	22.50	21.88	22.45	1,254,000	0.60	2.75
BMLA	Bullmark Latam Select ETF	31.60	31.44	31.44	200	0.65	2.11
BMLP	Bank of Montreal BMO Elkhorn DWA MLP	47.75	47.75	47.75	100	2.03	4.44
BMRA	Biomerica Inc	2.850	2.480	2.800	37,800	0.260	10.24
BMRC	Bank of Marin Bancrp	64.15	61.15	62.25	24,200	1.10	1.80
BMRN	Biomarin Pharmaceut	92.89	89.09	92.63	1,841,800	3.00	3.35
BMTC	Bryn Mawr Bank Corp	41.90	41.30	41.80	47,100	0.65	1.58
BNCL	Beneficial Bancorp	15.20	14.85	15.05	269,900	0.30	2.03
BNCN	BNC Bancorp Inc	35.70	34.75	35.15	128,700	-0.10	0.28
BNDX	Total Intl Bond ETF Vanguard	54.68	54.55	54.63	507,800	-0.03	0.05
BNFT	Benefitfocus Cmn	36.60	35.60	36.30	69,200	0.35	0.97
BNSO	Bonso Elec Intl In	2.490	2.470	2.470	6,000	0.020	0.82
BNTC	Benitec Biopharm Ads	1.920	1.860	1.900	14,200	-0.020	1.04
BNTCW	Benitec Biopharm Wrt	0.3500	0.3500	0.3500	3,300	0.0000	0.00
BOBE	Bob Evans Farms	71.48	70.17	70.46	158,400	-0.22	0.31
BOCH	Bank of Commerce Hld	11.45	10.95	11.30	73,600	0.30	2.73
BOFI	Bofi Holding Inc	24.59	23.00	23.82	2,055,300	-0.11	0.46
BOFIL	Bofi Hld Sub Not	26.10	25.40	25.88	7,100	0.38	1.49
BOJA	Bojangles Inc CS	16.70	16.25	16.40	197,200	-0.10	0.61
BOKF	Bok Financial Corp	83.55	82.00	83.04	115,100	0.79	0.96
BOKFL	Bok Financial Corporation	25.45	25.11	25.45	18,500	0.15	0.59
BOLD	Audentes Therapeutics Inc	20.08	19.25	19.97	68,900	0.75	3.90
BOMN	Boston Omaha Corporation Class A	13.35	13.10	13.10	7,600	-0.10	0.76
BONT	Bon Ton Stores The	0.4900	0.4400	0.4400	219,500	-0.0400	8.33
BOOM	Dynamic Materials	13.20	12.61	12.85	35,400	0.25	1.98
BOSC	Bos Better Online	1.840	1.690	1.780	37,300	0.010	0.56
BOTJ	Bank of The Jame Fnl	14.63	14.63	14.63	400	0.00	0.00
BOTZ	G-X Robotics & Artificial Intel Thmtc	18.89	18.73	18.86	159,500	0.02	0.11
BPFH	Boston Pvt Finl Hldg	15.63	15.25	15.50	320,700	0.25	1.64
BPFHP	Boston Private Dep S	25.93	25.74	25.93	2,200	0.08	0.31
BPFHW	Boston Private Wts	10.430	8.930	10.000	4,300	1.050	11.73
BPMC	Blueprint Medi Cm ST	51.63	48.87	51.31	542,100	2.07	4.20
BPOP	Popular Inc	40.45	39.38	40.38	637,400	1.05	2.67
BPOPM	Popular Inc Trust II	22.70	22.29	22.70	5,000	0.07	0.31
BPOPN	Popular Inc Trust I	24.48	24.28	24.28	9,800	-0.18	0.74
BPTH	Bio-Path Holdings	0.4300	0.3900	0.4100	437,100	0.0100	2.50
BRCD	Brocade Comm Sys	12.65	12.63	12.63	2,422,400	0.00	0.00
BREW	Craft Brew Alliance	17.67	16.80	17.45	118,400	0.55	3.25
BRID	Bridgford Foods Cp	13.46	13.21	13.46	500	0.28	2.12
BRKL	Brookline Bancorp	14.63	14.30	14.50	390,800	0.25	1.75
BRKR	Bruker Corporation	29.12	28.45	29.07	589,400	0.64	2.25
BRKS	Brooks Automation	24.14	23.29	23.90	1,332,300	0.54	2.31
BSET	Bassett Furniture	32.90	30.49	32.80	24,200	0.75	2.34
BSF	Bear State Fin Inc	9.860	9.690	9.790	48,800	0.040	0.41
BSFT	Broadsoft Inc	44.70	43.85	44.55	455,400	0.55	1.25
BSPM	Biostar Pharmaceutic	1.540	1.430	1.460	26,800	0.020	1.39
BSQR	Bsquare Corp	5.750	5.500	5.650	52,600	0.100	1.80
BSRR	Sierra Bancorp	24.54	23.10	24.23	36,000	0.58	2.45
BSTC	Biospecifics Tech Cp	50.35	48.79	49.40	29,200	0.46	0.94
BSTG	Biostage Cmn Stk	0.4200	0.3600	0.3900	2,413,800	0.0100	2.63
BTEC	Principal Healthcare Innovators Index	28.94	28.94	28.94	100	-0.23	0.79
BUFF	Blue Buffalo Pet Cmn	22.99	22.22	22.92	2,149,600	0.93	4.23
BUR	Burcon Nutrascience	1.050	1.030	1.050	3,500	0.010	0.96
BUSE	First Busey Corp	29.47	29.01	29.43	70,600	0.54	1.87
BV	Bazaarvoice Inc	4.970	4.750	4.850	1,390,000	0.100	2.11
BVSN	Broadvision Inc	4.440	4.250	4.300	1,800	0.000	0.00
BVXV	Biondvax Pharma Ads	8.670	8.390	8.630	5,400	0.100	1.17
BVXVW	Biondvax Pharma WT	2.250	2.140	2.230	3,200	0.040	1.83
BWEN	Broadwind Energy Inc	5.110	4.840	4.910	120,200	-0.150	2.96
BWFG	Bankwell Financial	32.20	31.24	32.20	4,800	0.88	2.81
BWINA	Baldwin Lyons Cl A	23.67	23.50	23.67	700	-0.03	0.13
BWINB	Baldwin Lyons Cl B	24.75	24.50	24.70	12,200	0.20	0.82
BWLD	Buffalo Wild Wings	129.4	127.1	127.2	362,300	-0.6	0.47
BYBK	Bay Bancorp Inc	7.570	7.250	7.400	4,700	-0.030	0.40
BYFC	Broadway Fin Cp	2.060	2.010	2.010	6,400	-0.080	3.83
BYSI	Beyondspring Inc. Ordinary Shares	41.93	40.51	41.80	23,700	2.80	7.18
BZUN	Baozun Inc Ads	22.40	21.29	22.38	1,491,100	0.20	0.90

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.166.189.88
United States

GLOBAL INDICES

Code	Last	Change
COMP	6,234	88	1.43
DJI	21,455	144	0.68
SP500	2,441	21	0.88
DAX	12,647	-24	0.19
FTSE	7,388	-47	0.63
NI225	20,205	75	0.37
CAC40	5,253	-6	0.11
GLD	1,248	1	0.05
BDI	1,200	49	4.26
HSI	25,881	197	0.77