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	32.60	32.05	32.35	326,700	0.35	1.09
BANF	Bancfirst Corp	50.00	49.60	49.70	25,100	0.55	1.12
BANFP	Bfc Capital Trust II	27.20	27.05	27.05	1,000	0.00	0.00
BANR	Banner Corporation	55.34	54.82	55.18	80,200	0.30	0.55
BANX	Stonecastle Fncl Cp	20.29	20.05	20.10	14,900	0.05	0.25
BASI	Bioanalytical Syst	1.720	1.670	1.690	28,500	-0.010	0.59
BATRA	Liberty Braves CS A	24.25	23.88	24.00	21,900	0.11	0.46
BATRK	Liberty Braves CS C	24.42	24.00	24.15	109,900	0.13	0.54
BBBY	Bed Bath & Beyond	27.56	27.20	27.37	1,487,900	0.16	0.59
BBC	Bioshares Biotech Clinical Trial	24.41	23.56	24.34	2,500	0.70	2.96
BBGI	Beasley Brdcst Gr	9.050	8.750	8.850	12,800	0.000	0.00
BBH	Biotech Vaneck ETF	127.4	125.7	127.2	13,500	2.2	1.77
BBOX	Black Box Cp	3.700	3.300	3.500	280,200	0.200	6.06
BBP	Bioshares Biotech Products	38.48	37.90	38.47	3,600	0.84	2.23
BBRG	Bravo Brio Restauran	2.950	2.800	2.850	95,100	0.050	1.79
BBRY	Blackberry Limited	8.890	8.670	8.790	3,311,800	0.210	2.45
BBSI	Barrett Business S	50.50	49.32	49.97	26,500	0.22	0.44
BCAC	Bison Capital Acquistion	9.800	9.790	9.800	4,600	0.000	0.00
BCACR	Bison Capital Acquistion Corp Rights	0.3400	0.3400	0.3400	100	0.0400	13.33
BCACU	Bison Capital Acquisition Corp. Unit	10.33	10.32	10.32	400	0.00	0.00
BCACW	Bison Capital Acquistion Corp Warrant	0.3800	0.3600	0.3600	5,700	0.0000	0.00
BCBP	Bcb Bancorp Inc	14.10	13.90	14.00	18,800	-0.05	0.36
BCLI	Brainstorm Cell	4.110	3.840	3.980	196,600	-0.120	2.93
BCOM	B Communications Ltd	15.38	14.61	14.61	1,900	-0.39	2.60
BCOR	Blucora Inc	23.10	22.60	22.93	226,600	0.28	1.21
BCOV	Brightcove Inc	6.900	6.750	6.800	136,600	0.050	0.74
BCPC	Balchem Cp	74.42	73.39	74.18	54,000	1.02	1.39
BCRX	Biocryst Pharma Inc	4.405	4.185	4.380	757,200	0.170	4.04
BCTF	Bancorp 34 Inc	14.00	14.00	14.00	11,400	0.00	0.00
BDE	Black Diamond Inc	6.750	6.400	6.650	225,400	0.050	0.76
BDGE	Bridge Bancorp Inc	31.00	30.60	30.90	22,400	0.25	0.82
BDSI	Biodelivery Sci Intl	3.250	3.050	3.100	491,000	-0.150	4.62
BEAT	Biotelemetry Inc	36.55	35.85	36.35	219,400	0.50	1.39
BEBE	Bebe Stores Inc	5.230	5.010	5.200	17,900	0.200	4.00
BECN	Beacon Roofing Suppl	40.56	39.89	40.36	390,800	0.59	1.48
BELFA	Bel Fuse Cl A	22.65	22.00	22.65	200	-0.55	2.37
BELFB	Bel Fuse Inc Cl B	25.70	25.60	25.65	12,900	0.00	0.00
BFIN	Bankfinancial Corpor	16.05	15.81	15.91	25,800	0.18	1.14
BFIT	G-X Health & Wellness Thematic Et	15.93	15.92	15.93	2,400	0.05	0.31
BGCP	Bgc Partners Cl A	12.81	12.64	12.79	649,700	0.15	1.19
BGFV	Big 5 Sporting	7.800	7.550	7.550	1,203,400	0.100	1.34
BGNE	Beigene Ltd. Ads	70.17	65.67	70.03	229,000	3.17	4.74
BHAC	Barington/Hilco Acq	10.49	10.49	10.49	1,000	0.10	0.96
BHACR	Barington/Hilco Rgts	0.2800	0.2800	0.2800	300	0.0000	0.00
BHACW	Barington/Hilco Wts	0.1500	0.1500	0.1500	1,200	0.0000	0.00
BHBK	Blue Hills Bancorp	18.85	18.65	18.75	44,500	0.05	0.27
BHF	Brighthouse Financial Inc	57.80	56.57	57.21	1,202,500	0.35	0.62
BHFWV	Brighthouse Financial Inc	65.05	64.44	64.57	335,300	0.57	0.89
BIB	Ultra Nasdaq Biotech Proshares	53.40	51.50	53.27	145,400	1.99	3.88
BICK	BICK Index Fund FT	27.86	27.83	27.86	1,200	0.31	1.13
BIDU	Baidu Inc	226.5	222.8	226.1	2,463,900	3.6	1.63
BIIB	Biogen Inc	288.2	283.1	286.7	944,900	3.6	1.26
BIOC	Biocept Inc	1.200	1.120	1.120	202,800	-0.060	5.08
BIOL	Biolase Inc	0.6000	0.5500	0.5700	139,200	-0.0200	3.39
BIOP	Bioptix Inc	3.700	3.490	3.550	8,500	0.040	1.14
BIOS	Bioscrip Inc	3.000	2.730	2.790	3,991,800	-0.170	5.74
BIS	Ultrashort Biotechnology Proshares	24.70	23.85	23.93	98,200	-0.99	3.97
BIVV	Bioverativ Inc	56.58	54.65	56.34	886,100	1.56	2.85
BJRI	Bj's Restaurants Inc	32.15	31.60	31.95	405,500	0.10	0.31
BKCC	Blackrock Cptl Invt	7.210	7.150	7.150	132,700	-0.010	0.14
BKEP	Blueknight Energy LP	5.650	5.480	5.600	64,200	0.050	0.90
BKEPP	Blueknight Srs A Uts	7.560	7.400	7.560	4,000	0.230	3.14
BKMU	Bank Mutual Corp	9.200	9.050	9.150	38,200	0.100	1.10
BKSC	Bank of So Car Cp	19.10	18.90	18.95	3,900	-0.15	0.79
BKYI	Bio-Key Intl Inc	3.430	3.260	3.350	18,800	-0.040	1.18
BL	Blackline Inc	29.88	29.28	29.30	244,000	-0.60	2.01
BLBD	Blue Bird Corp	17.80	17.65	17.75	23,900	0.05	0.28
BLCM	Bellicum Pharma Comm	7.920	7.620	7.730	381,300	0.100	1.31
BLDP	Ballard Power Sys	2.830	2.780	2.790	344,700	0.010	0.36
BLDR	Builders Firstsource	15.37	14.82	15.23	749,600	0.20	1.33
BLFS	Biolife Solutions	4.820	4.490	4.680	195,600	0.200	4.46
BLIN	Bridgeline Digital	2.780	2.610	2.610	17,100	-0.110	4.04
BLKB	Blackbaud Inc	85.18	84.40	84.83	141,000	0.71	0.84
BLMN	Bloomin' Brands Inc	17.52	17.15	17.19	2,275,400	-0.08	0.46
BLMT	Bsb Bancorp Inc	28.10	27.55	27.90	5,000	-0.10	0.36
BLPH	Bellerophon Ther Com	1.145	1.070	1.090	142,300	-0.020	1.80
BLRX	Biolinerx Ltd	1.097	1.000	1.025	616,200	-0.075	6.82
BLUE	Bluebird Bio	96.15	92.85	95.45	364,200	2.80	3.02
BLVD	Boulevard AC Cm ST A	10.04	10.01	10.02	2,400	-0.01	0.10
BLVDU	Boulevard Acqu Unit	10.44	10.44	10.44	200	0.03	0.29
BLVDW	Boulevard Acquisi WT	0.8700	0.7700	0.8700	59,400	-0.0800	8.42
BMCH	Bmc Stock Holdings	19.70	19.10	19.20	730,700	-0.30	1.54
BMLA	Bullmark Latam Select ETF	33.77	33.76	33.76	10,000	0.69	2.09
BMLP	Bank of Montreal BMO Elkhorn DWA MLP	49.90	49.70	49.70	400	0.93	1.91
BMRA	Biomerica Inc	2.670	2.630	2.645	1,300	-0.035	1.31
BMRC	Bank of Marin Bancrp	65.45	63.90	64.80	18,700	0.90	1.41
BMRN	Biomarin Pharmaceut	81.75	80.53	81.46	799,500	0.86	1.07
BMTC	Bryn Mawr Bank Corp	40.85	40.55	40.60	15,900	0.05	0.12
BNCL	Beneficial Bancorp	14.95	14.78	14.85	85,300	0.05	0.34
BNDX	Total Intl Bond ETF Vanguard	54.79	54.70	54.75	526,000	-0.02	0.04
BNFT	Benefitfocus	29.30	28.20	29.15	105,500	0.90	3.19
BNSO	Bonso Elec Intl In	2.520	2.120	2.330	55,300	-0.120	4.90
BNTC	Benitec Biopharm Ads	2.100	2.060	2.080	1,000	-0.040	1.89
BNTCW	Benitec Biopharm Wrt	0.3700	0.3700	0.3700	7,500	-0.0100	2.63
BOBE	Bob Evans Farms	67.74	64.27	66.90	709,100	1.95	3.00
BOCH	Bank of Commerce Hld	10.25	10.10	10.20	22,200	0.10	0.99
BOFI	Bofi Holding Inc	26.63	26.00	26.61	413,200	0.64	2.46
BOFIL	Bofi Hld Sub Not	26.06	25.96	26.05	2,400	0.21	0.81
BOJA	Bojangles Inc CS	13.73	13.35	13.40	186,500	0.10	0.75
BOKF	Bok Financial Corp	80.36	79.64	79.77	61,300	0.02	0.03
BOKFL	Bok Financial Corporation	25.82	25.43	25.58	19,900	-0.03	0.12
BOLD	Audentes Therapeutics Inc	18.83	18.47	18.69	29,700	0.10	0.54
BOMN	Boston Omaha Corporation Class A	15.23	14.50	15.00	28,000	0.68	4.75
BONT	Bon Ton Stores The	0.6600	0.6100	0.6300	121,000	0.0100	1.61
BOOM	Dynamic Materials	13.50	12.95	13.10	50,100	0.25	1.95
BOSC	Bos Better Online	1.880	1.790	1.790	16,800	-0.110	5.79
BOTJ	Bank of The Jame Fnl	15.30	15.30	15.30	1,300	0.00	0.00
BOTZ	G-X Robotics & Artificial Intel Thmtc	20.27	20.12	20.27	486,000	0.25	1.25
BPFH	Boston Pvt Finl Hldg	14.60	14.40	14.55	179,500	0.20	1.39
BPFHP	Boston Private Dep S	25.60	25.60	25.60	300	-0.03	0.12
BPFHW	Boston Private Wts	8.350	8.350	8.350	800	0.170	2.08
BPMC	Blueprint Medi Cm ST	48.23	42.54	47.77	889,900	5.35	12.61
BPOP	Popular Inc	39.90	39.37	39.46	334,500	0.01	0.03
BPOPM	Popular Inc Trust II	23.25	23.14	23.25	3,700	0.25	1.07
BPOPN	Popular Inc Trust I	24.60	24.45	24.60	3,300	0.10	0.41
BPRN	Bank of Princeton	32.00	31.95	32.00	13,000	-0.25	0.78
BPTH	Bio-Path Holdings	0.2800	0.2600	0.2800	189,500	0.0000	0.00
BRCD	Brocade Comm Sys	12.30	12.19	12.19	3,200,700	0.00	0.00
BREW	Craft Brew Alliance	18.65	18.35	18.60	79,900	0.30	1.64
BRID	Bridgford Foods Cp	11.80	11.75	11.75	2,700	-0.01	0.09
BRKL	Brookline Bancorp	14.20	13.95	14.20	321,600	0.25	1.79
BRKR	Bruker Corporation	28.64	27.70	28.51	454,600	0.49	1.75
BRKS	Brooks Automation	25.55	24.69	25.54	331,900	1.00	4.07
BRQS	Borqs Technologies Inc.	6.300	5.200	5.950	47,700	-0.250	4.03
BRQSW	Borqs Technologies Inc. Acquisition Wt	0.3900	0.3200	0.3600	86,300	-0.0300	7.69
BSET	Bassett Furniture	37.15	35.95	36.10	21,200	-0.85	2.30
BSF	Bear State Fin Inc	10.24	10.06	10.21	376,900	1.01	10.98
BSFT	Broadsoft Inc	43.60	42.70	43.55	252,900	0.95	2.23
BSPM	Biostar Pharmaceutic	1.480	1.280	1.460	10,800	0.050	3.55
BSQR	Bsquare Corp	4.950	4.550	4.800	111,800	-0.150	3.03
BSRR	Sierra Bancorp	25.38	25.05	25.36	10,700	0.39	1.56
BSTC	Biospecifics Tech Cp	46.95	44.83	45.84	30,500	0.83	1.84
BSTG	Biostage	0.2900	0.2500	0.2700	1,424,000	-0.0100	3.57
BTEC	Principal Healthcare Innovators Index	27.78	27.78	27.78	100	0.41	1.50
BUFF	Blue Buffalo Pet	25.72	25.27	25.57	2,617,600	0.33	1.31
BUR	Burcon Nutrascience	0.5900	0.5800	0.5800	4,000	-0.0700	10.77
BUSE	First Busey Corp	28.98	28.67	28.78	69,700	-0.08	0.28
BV	Bazaarvoice Inc	4.675	4.550	4.600	275,700	0.050	1.10
BVSN	Broadvision Inc	3.990	3.850	3.900	8,500	-0.345	8.13
BVXV	Biondvax Pharma Ads	8.010	7.750	7.760	9,200	-0.260	3.24
BVXVW	Biondvax Pharma WT	2.600	2.300	2.480	8,200	-0.120	4.62
BWEN	Broadwind Energy Inc	3.090	3.000	3.060	65,000	-0.030	0.97
BWFG	Bankwell Financial	32.14	31.74	32.07	10,100	0.56	1.78
BWINA	Baldwin Lyons Cl A	21.83	21.83	21.83	200	-0.52	2.30
BWINB	Baldwin Lyons Cl B	22.70	22.20	22.60	13,900	0.40	1.80
BWLD	Buffalo Wild Wings	108.5	106.7	106.9	374,500	-1.1	1.02
BYBK	Bay Bancorp Inc	8.400	8.100	8.100	7,700	-0.350	4.14
BYFC	Broadway Fin Cp	2.490	2.440	2.490	3,600	0.070	2.89
BYSI	Beyondspring Inc. Ordinary Shares	39.11	38.45	38.50	2,500	0.09	0.23
BZUN	Baozun Inc Ads	32.52	25.74	26.23	19,540,100	-8.37	24.19

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.80.41.172
United States

GLOBAL INDICES

Code	Last	Change
COMP	6,297	84	1.36
DJI	21,900	196	0.90
SP500	2,453	24	0.99
DAX	12,229	163	1.35
FTSE	7,382	63	0.86
NI225	19,475	92	0.47
CAC40	5,132	44	0.87
GLD	1,288	-7	0.54
BDI	1,200	49	4.26
HSI	27,402	247	0.91