Code | Name | High | Low | Close | Volume | Change | |
B | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 |  | NaN |  |
BABX | Graniteshares 2X Long Baba Daily ETF | 22.93 | 22.50 | 22.79 | 978,375 | -0.87 |  | 3.68 |  |
BACCU | Blue Acquisition Corp | 10.05 | 10.04 | 10.04 | 4,191 | 0.00 |  | 0.03 |  |
BACQ | Bleichroeder Acquisition Corp. I Cl A | 10.30 | 10.30 | 10.30 | 501 | 0.00 |  | 0.00 |  |
BACQR | Bleichroeder Acquisition Corp. I Right | 0.3300 | 0.3000 | 0.3300 | 2,282 | 0.0238 |  | 7.73 |  |
BACQU | Bleichroeder Acquisition Corp. I | 10.72 | 10.72 | 10.72 | 571 | 0.10 |  | 0.94 |  |
BAER | Bridger Aerospace Group Holdings Inc | 1.980 | 1.900 | 1.950 | 141,616 | 0.020 |  | 1.04 |  |
BAERW | Bridger Aerospace Group Holdings WT | 0.0890 | 0.0780 | 0.0780 | 46,904 | 0.0000 |  | 0.00 |  |
BAFE | Brown Advisory Flexible Equity ETF | 26.69 | 26.55 | 26.64 | 15,739 | 0.24 |  | 0.91 |  |
BAFN | Bayfirst Financial Corp | 14.81 | 14.52 | 14.52 | 6,946 | 0.27 |  | 1.89 |  |
BAND | Bandwidth Inc | 16.37 | 16.01 | 16.05 | 166,360 | -0.06 |  | 0.37 |  |
BANF | Bancfirst Corp | 132.0 | 129.3 | 131.4 | 50,274 | 1.5 |  | 1.13 |  |
BANFP | Bfc Capital Trust II | 25.91 | 25.90 | 25.90 | 578 | -0.10 |  | 0.38 |  |
BANL | Cbl International Limited | 0.8300 | 0.7400 | 0.7800 | 537,861 | -0.1321 |  | 14.41 |  |
BANR | Banner Corp | 69.11 | 67.41 | 68.67 | 133,194 | 0.96 |  | 1.42 |  |
BANX | Arrowmark Financial Corp | 20.98 | 20.71 | 20.93 | 5,011 | -0.04 |  | 0.19 |  |
BAOS | Baosheng Media Group Holdings Ltd | 2.770 | 2.570 | 2.750 | 33,765 | 0.120 |  | 4.56 |  |
BASE | Couchbase Inc | 24.48 | 24.33 | 24.42 | 350,571 | 0.00 |  | 0.00 |  |
BASG | Brown Advisory Sustainable Growth ETF | 26.59 | 26.57 | 26.57 | 1,298 | 0.42 |  | 1.60 |  |
BASV | Brown Advisory Sustainable Value ETF | 26.26 | 26.18 | 26.21 | 3,867 | 0.14 |  | 0.54 |  |
BATRA | Atlanta Braves Holdings Inc | 49.71 | 48.75 | 49.55 | 19,884 | 0.51 |  | 1.04 |  |
BATRK | Atlanta Braves Holdings Inc C | 46.93 | 46.00 | 46.65 | 103,269 | 0.28 |  | 0.60 |  |
BAYA | Bayview Acquisition Corp Cl A | 11.23 | 11.23 | 11.23 | 103 | 0.08 |  | 0.72 |  |
BAYAR | Bayview Acquisition Corp Right | 0.2589 | 0.2400 | 0.2500 | 25,900 | -0.0427 |  | 14.59 |  |
BAYAU | Bayview Acquisition Corp | 11.35 | 11.35 | 11.35 | 100 | 0.21 |  | 1.89 |  |
BBCP | Concrete Pumping Holdings Inc | 6.470 | 6.320 | 6.430 | 25,242 | 0.100 |  | 1.58 |  |
BBGI | Beasley Broadcast Group | 4.690 | 4.050 | 4.080 | 160,389 | -0.140 |  | 3.32 |  |
BBH | Vaneck Biotech ETF | 157.9 | 157.1 | 157.7 | 6,745 | 0.2 |  | 0.15 |  |
BBIO | Bridgebio Pharma Inc | 44.07 | 42.28 | 43.99 | 2,459,648 | 1.16 |  | 2.71 |  |
BBLG | Bone Biologics Corp | 3.650 | 3.490 | 3.490 | 131,026 | -0.130 |  | 3.59 |  |
BBLGW | Bone Biologics Corp WT | 15.00 | 15.00 | 15.00 | 276 | 1.50 |  | 11.11 |  |
BBNX | Beta Bionics Inc | 14.35 | 13.16 | 13.52 | 121,281 | -0.62 |  | 4.38 |  |
BBSI | Barrett Business S | 43.56 | 42.63 | 43.17 | 69,889 | 0.39 |  | 0.90 |  |
BCAB | Bioatla Inc | 0.3935 | 0.3600 | 0.3761 | 1,326,584 | -0.0216 |  | 5.43 |  |
BCAL | California Bancorp | 16.63 | 16.30 | 16.53 | 101,493 | 0.23 |  | 1.41 |  |
BCAX | Bicara Therapeutics Inc | 9.430 | 8.840 | 9.030 | 248,783 | -0.170 |  | 1.85 |  |
BCBP | Bcb Bancorp Inc | 9.240 | 8.990 | 9.230 | 76,702 | 0.120 |  | 1.32 |  |
BCDA | Biocardia Inc | 2.190 | 2.020 | 2.120 | 3,037,616 | 0.036 |  | 1.73 |  |
BCG | Binah Capital Group Inc | 2.000 | 1.980 | 2.000 | 880 | 0.010 |  | 0.50 |  |
BCGWW | Binah Capital Group Inc Warrants | 0.0430 | 0.0430 | 0.0430 | 3,000 | 0.0002 |  | 0.47 |  |
BCLI | Brainstorm Cell | 1.190 | 1.140 | 1.160 | 96,928 | -0.010 |  | 0.85 |  |
BCLO | Ishares BBb-B Clo Active ETF | 49.74 | 49.69 | 49.69 | 653 | -0.02 |  | 0.03 |  |
BCML | Bay Commercial Bk CA | 29.36 | 28.87 | 28.89 | 32,083 | 0.01 |  | 0.03 |  |
BCPC | Balchem Corp | 165.1 | 162.6 | 165.0 | 83,011 | 1.8 |  | 1.12 |  |
BCRX | Biocryst Pharma Inc | 9.050 | 8.860 | 8.940 | 1,406,955 | -0.080 |  | 0.89 |  |
BCTX | Briacell Therapeutics Corp | 2.950 | 2.880 | 2.910 | 68,957 | -0.020 |  | 0.68 |  |
BCTXW | Briacell Therapeutics Corp WT | 0.0773 | 0.0526 | 0.0745 | 30,431 | -0.0034 |  | 4.36 |  |
BCTXZ | Briacell Therapeutics Corp. WT | 1.060 | 1.060 | 1.060 | 1,404 | 0.000 |  | 0.04 |  |
BCYC | Bicycle Therapeutics Plc ADR | 7.580 | 7.260 | 7.430 | 146,499 | -0.010 |  | 0.13 |  |
BDGS | Bridges Capital Tactical ETF | 33.00 | 32.94 | 33.00 | 1,226 | 0.09 |  | 0.28 |  |
BDMD | Baird Medical Investment Holdings | 4.200 | 3.850 | 3.910 | 54,443 | -0.020 |  | 0.51 |  |
BDMDW | Baird Medical Investment Holdings WT | 0.0830 | 0.0746 | 0.0830 | 951 | 0.0179 |  | 27.50 |  |
BDRX | Biodexa Pharmaceuticals Plc ADR | 0.8800 | 0.8500 | 0.8600 | 77,325 | -0.0214 |  | 2.43 |  |
BDSX | Biodesix Inc | 0.2900 | 0.2700 | 0.2716 | 505,376 | -0.0034 |  | 1.24 |  |
BDTX | Black Diamond Therapeutics Inc | 2.650 | 2.540 | 2.580 | 472,275 | -0.020 |  | 0.77 |  |
BEAG | Bold Eagle Acquisition Corp. Cl A | 10.46 | 10.44 | 10.45 | 70,060 | 0.00 |  | 0.00 |  |
BEAGR | Bold Eagle Acquisition Corp. Right | 0.3000 | 0.2318 | 0.2800 | 16,579 | -0.0137 |  | 4.66 |  |
BEAGU | Bold Eagle Acquisition Corp. Units | 10.70 | 10.19 | 10.69 | 6,127 | 0.04 |  | 0.38 |  |
BEAM | Beam Therapeutics Inc | 20.46 | 19.57 | 20.01 | 1,364,458 | 0.13 |  | 0.65 |  |
BEAT | Heartbeam Inc | 1.330 | 1.250 | 1.300 | 67,172 | 0.010 |  | 0.78 |  |
BEATW | Heartbeam Inc WT | 0.3000 | 0.2800 | 0.2800 | 205 | -0.0300 |  | 9.68 |  |
BEEM | Beam Global | 1.620 | 1.490 | 1.610 | 397,317 | 0.120 |  | 8.05 |  |
BEEP | Mobile Infrastructure Corp | 4.670 | 4.320 | 4.590 | 15,402 | 0.040 |  | 0.88 |  |
BEEX | The Beehive ETF | 24.43 | 24.43 | 24.43 | 5 | 0.18 |  | 0.73 |  |
BEEZ | Honeytree U.S. Equity ETF | 33.08 | 33.04 | 33.08 | 106 | 0.19 |  | 0.57 |  |
BELFA | BEL Fuse Cl A | 93.65 | 90.66 | 93.44 | 8,470 | 3.90 |  | 4.36 |  |
BELFB | BEL Fuse Inc Cl B | 100.5 | 98.0 | 100.1 | 105,543 | 1.3 |  | 1.29 |  |
BELT | Blackrock Long-Term U.S. Equity ETF | 32.71 | 32.54 | 32.71 | 636 | 0.38 |  | 1.16 |  |
BENF | Beneficient Cl A | 0.3026 | 0.2848 | 0.2869 | 106,826 | -0.0121 |  | 4.05 |  |
BENFW | Beneficient WT | 0.0071 | 0.0057 | 0.0070 | 53,739 | -0.0002 |  | 2.78 |  |
BETR | Better Home & Finance Holding CO | 13.37 | 12.77 | 13.18 | 23,496 | 0.74 |  | 5.95 |  |
BETRW | Better Home & Finance Holding WT | 0.1400 | 0.1300 | 0.1400 | 1,669 | 0.0000 |  | 0.00 |  |
BFC | Bank First National Corp [Wisconsin] | 125.3 | 115.6 | 123.8 | 241,663 | 0.8 |  | 0.64 |  |
BFIN | Bankfinancial Corp | 11.90 | 11.63 | 11.86 | 32,156 | 0.19 |  | 1.63 |  |
BFRG | Bullfrog Ai Holdings Inc | 1.640 | 1.570 | 1.630 | 87,085 | 0.050 |  | 3.16 |  |
BFRGW | Bullfrog Ai Holdings WT | 0.6300 | 0.5600 | 0.6000 | 9,895 | 0.0447 |  | 7.98 |  |
BFRI | Biofrontera Inc | 0.7300 | 0.7000 | 0.7000 | 106,861 | 0.0099 |  | 1.43 |  |
BFRIW | Biofrontera Inc WT | 0.1051 | 0.1051 | 0.1051 | 1,933 | 0.0152 |  | 16.91 |  |
BFST | Business First Bancshares Inc | 26.58 | 26.00 | 26.19 | 57,502 | 0.27 |  | 1.04 |  |
BGC | Bgc Partners Cl A | 10.87 | 10.78 | 10.85 | 1,105,660 | 0.09 |  | 0.84 |  |
BGFV | Big 5 Sporting | 1.430 | 1.420 | 1.420 | 220,971 | 0.010 |  | 0.71 |  |
BGL | | 161.0 | 95.0 | 107.6 | 182,888 | -25.4 |  | 19.07 |  |
BGLC | Bionexus Gene Lab Corp | 8.240 | 6.120 | 6.430 | 931,821 | -0.390 |  | 5.72 |  |
BGLWW | | 0.3900 | 0.3200 | 0.3500 | 120,235 | -0.0133 |  | 3.66 |  |
BGM | Bgm Group Ltd | 10.52 | 9.76 | 10.03 | 27,784 | 0.27 |  | 2.77 |  |
BGRN | Ishares Global Green Bond ETF | 47.59 | 47.35 | 47.40 | 22,874 | -0.11 |  | 0.23 |  |
BGRO | Blackrock Large Cap Growth ETF | 36.77 | 36.77 | 36.77 | 62 | 0.46 |  | 1.26 |  |
BHAT | Blue Hat Interactive Entertainment Tech | 1.770 | 1.720 | 1.740 | 50,590 | 0.040 |  | 2.35 |  |
BHF | Brighthouse Financial Inc | 54.72 | 52.81 | 53.34 | 750,588 | -0.44 |  | 0.82 |  |
BHFAL | Brighthouse Financial Inc 6.25% Junior | 19.54 | 19.45 | 19.48 | 11,326 | 0.10 |  | 0.52 |  |
BHFAM | Brighthouse Financial Inc | 13.60 | 13.40 | 13.44 | 19,539 | 0.12 |  | 0.90 |  |
BHFAN | Brighthouse Financial Inc | 15.43 | 15.25 | 15.34 | 24,905 | 0.03 |  | 0.20 |  |
BHFAO | Brighthouse Financial Inc | 20.20 | 19.79 | 19.91 | 27,374 | 0.02 |  | 0.10 |  |
BHFAP | Brighthouse Financial Inc Dep Shs Repstg | 19.18 | 18.75 | 19.14 | 41,056 | 0.00 |  | 0.00 |  |
BHRB | Burke Herbert Financial Services Corp | 64.65 | 62.72 | 63.87 | 103,534 | 0.85 |  | 1.35 |  |
BHST | Bioharvest Sciences Inc | 6.900 | 6.750 | 6.900 | 1,386 | 0.082 |  | 1.20 |  |
BIAF | Bioaffinity Technologies Inc | 0.3096 | 0.2602 | 0.2724 | 667,782 | -0.0176 |  | 6.07 |  |
BIAFW | Bioaffinity Technologies WT | 0.1250 | 0.1230 | 0.1250 | 593 | -0.0142 |  | 10.20 |  |
BIB | Ultra Nasdaq Biotechnology 2X ETF | 48.40 | 47.95 | 48.34 | 4,898 | 0.43 |  | 0.90 |  |
BIDU | Baidu Inc ADR | 86.89 | 86.01 | 86.35 | 1,166,520 | -0.09 |  | 0.10 |  |
BIGC | Bigcommerce Holdings Inc | 5.200 | 5.070 | 5.130 | 422,631 | 0.080 |  | 1.58 |  |
BIIB | Biogen Inc | 134.4 | 132.2 | 132.9 | 633,025 | -0.3 |  | 0.24 |  |
BILI | Bilibili Inc ADR | 20.98 | 20.69 | 20.88 | 1,020,206 | 0.04 |  | 0.19 |  |
BIOA | Bioage Labs Inc | 4.290 | 4.180 | 4.280 | 100,790 | 0.040 |  | 0.94 |  |
BIOX | Bioceres Crop Solutions Corp | 5.000 | 4.820 | 4.940 | 80,735 | -0.050 |  | 1.00 |  |
BIRD | Allbirds Inc Cl A | 10.84 | 10.15 | 10.61 | 34,057 | 0.14 |  | 1.29 |  |
BIS | Ultrashort Nasdaq Biotechnology -2X ETF | 17.01 | 16.74 | 16.74 | 8,114 | -0.15 |  | 0.89 |  |
BITF | Bitfarms Ltd | 1.070 | 1.000 | 1.020 | 28,015,169 | 0.010 |  | 0.99 |  |
BITS | GX Blockchain & Bitcoin Strategy ETF | 78.32 | 76.73 | 76.73 | 2,621 | 2.24 |  | 3.01 |  |
BIVI | Biovie Inc | 0.9600 | 0.9500 | 0.9600 | 122,332 | -0.0104 |  | 1.07 |  |
BIYA | Baiya International Group Inc | 0.7900 | 0.7300 | 0.7600 | 267,187 | 0.0100 |  | 1.33 |  |
BJDX | Bluejay Diagnostics Inc | 1.660 | 1.620 | 1.630 | 10,056 | 0.010 |  | 0.62 |  |
BJK | Vaneck Gaming ETF | 44.30 | 44.13 | 44.13 | 281 | 0.11 |  | 0.25 |  |
BJRI | Bj's Restaurants Inc | 46.94 | 46.01 | 46.09 | 268,898 | -0.69 |  | 1.47 |  |
BKCH | GX Blockchain ETF | 60.10 | 57.55 | 58.46 | 67,865 | 1.04 |  | 1.81 |  |
BKHA | Black Hawk Acquisition Corp Cl A | 10.65 | 10.64 | 10.64 | 563 | 0.00 |  | 0.00 |  |
BKHAR | Black Hawk Acquisition Corp Rights | 1.450 | 1.450 | 1.450 | 500 | 0.062 |  | 4.50 |  |
BKHAU | Black Hawk Acquisition Corporation Units | 10.51 | 10.51 | 10.51 | 100 | -0.53 |  | 4.80 |  |
BKIV | BNY Mellon Innovators ETF | 37.69 | 37.69 | 37.69 | 11 | 0.38 |  | 1.01 |  |
BKNG | Booking Holdings Inc | 5,760 | 5,653 | 5,717 | 131,124 | 15 |  | 0.26 |  |
BKR | Baker Hughes Company | 39.90 | 39.54 | 39.64 | 3,602,736 | -0.19 |  | 0.48 |  |
BKWO | BNY Mellon Women's Opportunities ETF | 36.71 | 36.71 | 36.71 | 7 | 0.36 |  | 0.99 |  |
BKYI | Bio-Key Intl Inc | 0.8200 | 0.8000 | 0.8000 | 37,081 | -0.0078 |  | 0.96 |  |
BL | Blackline Inc | 58.32 | 56.68 | 57.81 | 296,373 | 0.85 |  | 1.49 |  |
BLBD | Blue Bird Corp | 46.29 | 45.17 | 45.60 | 525,328 | 0.15 |  | 0.33 |  |
BLBX | Blackboxstocks Inc | 7.250 | 6.160 | 7.120 | 226,577 | 0.780 |  | 12.30 |  |
BLCN | Siren Nasdaq Nexgen Economy ETF | 24.78 | 23.50 | 23.81 | 20,258 | -0.09 |  | 0.38 |  |
BLCR | Blackrock Large Cap Core ETF | 36.56 | 36.34 | 36.56 | 804 | 0.34 |  | 0.95 |  |
BLDE | Blade Air Mobility Inc | 4.240 | 4.160 | 4.180 | 300,130 | 0.050 |  | 1.21 |  |
BLDEW | Blade Air Mobility Inc WT | 0.2300 | 0.2300 | 0.2300 | 2,021 | 0.0052 |  | 2.26 |  |
BLDP | Ballard Power Sys | 1.790 | 1.650 | 1.770 | 8,633,291 | 0.100 |  | 5.99 |  |
BLFS | Biolife Solutions | 23.34 | 22.48 | 22.84 | 503,402 | 0.09 |  | 0.40 |  |
BLFY | Blue Foundry Bancorp | 9.930 | 9.800 | 9.870 | 39,631 | 0.100 |  | 1.02 |  |
BLIN | Bridgeline Digital | 1.500 | 1.420 | 1.480 | 20,545 | 0.040 |  | 2.78 |  |
BLIV | Belive Holdings | 3.750 | 3.280 | 3.550 | 13,421 | 0.170 |  | 5.03 |  |
BLKB | Blackbaud Inc | 65.75 | 64.96 | 65.75 | 155,784 | 0.81 |  | 1.25 |  |
BLMN | Bloomin' Brands Inc | 10.27 | 10.03 | 10.16 | 1,337,058 | -0.04 |  | 0.39 |  |
BLMZ | Bloomz Inc | 0.1600 | 0.1514 | 0.1547 | 521,733 | -0.0029 |  | 1.84 |  |
BLNE | Beeline Holdings Inc | 1.450 | 1.370 | 1.390 | 552,350 | -0.020 |  | 1.42 |  |
BLNK | Blink Charging Company | 0.9900 | 0.9300 | 0.9600 | 2,169,989 | 0.0491 |  | 5.37 |  |
BLRX | Biolinerx Ltd ADR | 4.630 | 4.390 | 4.490 | 36,022 | -0.120 |  | 2.60 |  |
BLTE | Belite Bio Inc ADR | 59.65 | 57.68 | 59.46 | 64,433 | 2.66 |  | 4.67 |  |
BLUWU | Blue Water Acquisition Corp. III Unit. | 10.010 | 10.000 | 10.000 | 10,086 | -0.005 |  | 0.05 |  |
BLZE | Backblaze Inc Cl A | 5.730 | 5.420 | 5.610 | 257,869 | 0.190 |  | 3.51 |  |
BMAX | Rex Bitcoin Corporate Treasury | 29.99 | 29.49 | 29.81 | 3,960 | -0.09 |  | 0.30 |  |
BMBL | Bumble Inc | 6.680 | 6.440 | 6.510 | 1,110,395 | -0.120 |  | 1.81 |  |
BMDL | Victoryshares Westend Economic Cycle | 25.08 | 25.08 | 25.08 | 3 | -0.06 |  | 0.24 |  |
BMEA | Biomea Fusion Inc | 1.700 | 1.580 | 1.660 | 1,287,845 | 0.010 |  | 0.61 |  |
BMGL | Basel Medical Group Ltd | 1.760 | 1.600 | 1.720 | 395,111 | -0.020 |  | 1.15 |  |
BMR | Beamr Imaging Ltd Ordinary Share | 3.440 | 3.300 | 3.410 | 150,631 | 0.110 |  | 3.33 |  |
BMRA | Biomerica Inc | 3.360 | 3.170 | 3.270 | 32,017 | 0.040 |  | 1.24 |  |
BMRC | Bank of Marin Bancrp | 26.01 | 25.57 | 25.70 | 128,459 | 0.31 |  | 1.22 |  |
BMRN | Biomarin Pharmaceuticals | 58.07 | 57.03 | 57.50 | 1,376,730 | 0.33 |  | 0.58 |  |
BNAI | Brand Engagement Network Inc | 0.4400 | 0.4000 | 0.4000 | 795,790 | -0.0010 |  | 0.25 |  |
BNAIW | Brand Engagement Network Inc WT | 0.0300 | 0.0300 | 0.0300 | 628 | 0.0006 |  | 1.99 |  |
BND | Total Bond Market ETF Vanguard | 73.17 | 73.04 | 73.08 | 6,428,098 | -0.18 |  | 0.25 |  |
BNDW | Total World Bond Vanguard ETF | 69.03 | 68.93 | 68.98 | 92,095 | -0.04 |  | 0.06 |  |
BNDX | Total Intl Bond ETF Vanguard | 49.38 | 49.31 | 49.37 | 3,923,536 | 0.08 |  | 0.16 |  |
BNGO | Bionano Genomics Inc | 3.450 | 3.370 | 3.370 | 51,524 | -0.030 |  | 0.88 |  |
BNR | Burning Rock Biotech Ltd ADR | 3.400 | 3.230 | 3.400 | 6,260 | 0.170 |  | 5.26 |  |
BNRG | Brenmiller Energy Ltd | 2.710 | 2.640 | 2.650 | 17,897 | -0.067 |  | 2.46 |  |
BNTC | Benitec Biopharma Ltd ADR | 13.41 | 12.47 | 13.17 | 74,946 | 0.43 |  | 3.38 |  |
BNTX | Biontech Se ADR | 111.8 | 108.1 | 110.0 | 613,691 | 1.7 |  | 1.61 |  |
BNZI | Banzai International Inc | 0.6500 | 0.5800 | 0.6100 | 944,191 | -0.0306 |  | 4.75 |  |
BNZIW | Banzai International Inc WT | 0.0200 | 0.0200 | 0.0200 | 22,767 | -0.0003 |  | 1.20 |  |
BOED | Direxion Daily BA Bear 1X Shares | 18.75 | 18.45 | 18.67 | 6,125 | -0.32 |  | 1.66 |  |
BOEG | Leverage Shares 2X Long BA Daily ETF | 17.03 | 16.39 | 16.74 | 7,062 | 0.65 |  | 4.07 |  |
BOEU | Direxion Daily BA Bull 2X Shares | 42.66 | 41.10 | 41.92 | 23,236 | 1.18 |  | 2.90 |  |
BOF | Branchout Food Inc | 2.790 | 2.710 | 2.770 | 52,578 | 0.070 |  | 2.59 |  |
BOKF | Bok Financial Corp | 103.9 | 100.5 | 103.0 | 338,982 | 0.8 |  | 0.75 |  |
BOLD | Boundless Bio Inc | 1.090 | 1.050 | 1.070 | 56,072 | 0.010 |  | 0.94 |  |
BOLT | Bolt Biotherapeutics Inc | 6.040 | 5.910 | 5.920 | 928 | 0.010 |  | 0.17 |  |
BON | Bon Natural Life Ltd | 1.600 | 1.370 | 1.500 | 869,001 | 0.040 |  | 2.74 |  |
BOOM | Dynamic Materials | 8.680 | 8.410 | 8.430 | 72,679 | -0.030 |  | 0.35 |  |
BOSC | Bos Better Online | 5.020 | 4.930 | 5.010 | 24,417 | -0.010 |  | 0.20 |  |
BOTJ | Bank of The Jame Fnl | 13.87 | 13.87 | 13.87 | 718 | -0.39 |  | 2.73 |  |
BOTT | Themes Robotics & Automation ETF | 30.90 | 30.90 | 30.90 | 133 | 0.24 |  | 0.77 |  |
BOTZ | GX Robotics & Artificial Intelligence | 32.87 | 32.55 | 32.79 | 376,717 | 0.30 |  | 0.92 |  |
BOWN | Bowen Acquisition Corp | 10.14 | 10.10 | 10.10 | 546 | -0.10 |  | 0.98 |  |
BOWNR | Bowen Acquisition Corp Rights | 0.2313 | 0.1975 | 0.2159 | 36,796 | 0.0029 |  | 1.36 |  |
BOXL | Boxlight Corp Cl A | 2.010 | 1.920 | 1.990 | 7,076 | 0.059 |  | 3.06 |  |
BPMC | Blueprint Medicines Corp | 128.4 | 128.2 | 128.4 | 1,350,211 | 0.2 |  | 0.12 |  |
BPOP | Popular Inc | 115.2 | 113.7 | 114.3 | 479,122 | 0.9 |  | 0.77 |  |
BPOPM | Popular Inc Trust II | 25.05 | 25.03 | 25.05 | 790 | -0.05 |  | 0.18 |  |
BPRN | Princeton Bancorp Inc | 32.91 | 31.89 | 32.65 | 5,566 | 0.63 |  | 1.97 |  |
BPYPM | Brookfield Property Partners L.P. 6.25% | 15.71 | 15.48 | 15.59 | 6,790 | -0.07 |  | 0.45 |  |
BPYPN | Brookfield Property Partners L.P. 5.75% | 13.81 | 13.54 | 13.80 | 9,048 | 0.36 |  | 2.66 |  |
BPYPO | Brookfield Property Partners L.P. 6.375% | 15.39 | 15.12 | 15.25 | 7,533 | 0.14 |  | 0.91 |  |
BPYPP | Brookfield Property Partners LP Pfd Unit | 15.39 | 15.00 | 15.01 | 17,757 | -0.14 |  | 0.89 |  |
BRAG | Bragg Gaming Group Inc | 4.360 | 4.230 | 4.320 | 85,159 | -0.015 |  | 0.35 |  |
BREA | Brera Holdings Plc Cl B | 7.750 | 7.550 | 7.690 | 4,550 | 0.140 |  | 1.85 |  |
BRFH | Barfresh Food Group | 3.200 | 2.900 | 3.020 | 2,493 | -0.330 |  | 9.85 |  |
BRHY | Blackrock High Yield ETF | 51.64 | 51.53 | 51.61 | 3,326 | 0.15 |  | 0.29 |  |
BRID | Bridgford Foods Corp | 7.930 | 7.930 | 7.930 | 764 | 0.000 |  | 0.00 |  |
BRKD | Direxion Daily Brkb Bear 1X Shares | 23.80 | 23.67 | 23.67 | 1,373 | -0.29 |  | 1.21 |  |
BRKL | Brookline Bancorp | 11.38 | 11.13 | 11.30 | 614,062 | 0.15 |  | 1.35 |  |
BRKR | Bruker Corp | 42.95 | 42.11 | 42.45 | 1,207,758 | -0.01 |  | 0.02 |  |
BRKU | Direxion Daily Brkb Bull 2X Shares | 25.12 | 24.50 | 24.88 | 271,566 | 0.38 |  | 1.55 |  |
BRLS | Borealis Foods Inc | 3.630 | 3.470 | 3.630 | 14,974 | 0.030 |  | 0.83 |  |
BRLSW | Borealis Foods Inc WT | 0.1100 | 0.0900 | 0.1100 | 4,121 | 0.0174 |  | 19.31 |  |
BRLT | Brilliant Earth Group Inc Cl A | 1.450 | 1.420 | 1.430 | 42,765 | 0.050 |  | 3.62 |  |
BRNS | Barinthus Biotherapeutics Plc ADR | 1.0000 | 0.9100 | 0.9200 | 16,172 | -0.0249 |  | 2.63 |  |
BRNY | Burney U.S. Factor Rotation ETF | 45.58 | 45.09 | 45.51 | 7,726 | 0.43 |  | 0.95 |  |
BROG | Brooge Holdings Ltd | 2.650 | 2.340 | 2.600 | 403,500 | 0.300 |  | 13.04 |  |
BRRR | Coinshares Valkyrie Bitcoin Fund | 31.29 | 30.89 | 30.91 | 87,224 | -0.13 |  | 0.42 |  |
BRTR | Blackrock Total Return ETF | 50.19 | 50.12 | 50.14 | 61,315 | -0.09 |  | 0.18 |  |
BRTX | Biorestorative Therapies Inc | 1.590 | 1.540 | 1.550 | 43,517 | -0.040 |  | 2.52 |  |
BRY | Berry Pete Corp | 3.115 | 3.035 | 3.100 | 423,087 | 0.040 |  | 1.31 |  |
BRZE | Braze Inc Cl A | 29.04 | 28.31 | 28.78 | 849,143 | 0.61 |  | 2.17 |  |
BSAAU | Best Spac I Acquisition Corp | 10.03 | 10.02 | 10.02 | 18,937 | -0.02 |  | 0.15 |  |
BSBK | Bogota Financial Corp | 8.190 | 7.675 | 7.940 | 4,387 | -0.070 |  | 0.87 |  |
BSCP | Bs 2025 Corp Bond Invesco ETF | 20.71 | 20.70 | 20.70 | 298,330 | 0.01 |  | 0.05 |  |
BSCQ | Bs 2026 Corp Bond Invesco ETF | 19.53 | 19.52 | 19.53 | 325,453 | 0.00 |  | 0.00 |  |
BSCR | Bs 2027 Corp Bond Invesco ETF | 19.65 | 19.64 | 19.65 | 328,003 | -0.01 |  | 0.03 |  |
BSCS | Bs 2028 Corp Bond Invesco ETF | 20.46 | 20.44 | 20.46 | 270,084 | -0.02 |  | 0.10 |  |
BSCT | Bs 2029 Corp Bond Invesco ETF | 18.68 | 18.66 | 18.67 | 243,480 | -0.01 |  | 0.05 |  |
BSCU | Bs 2030 Corp Bond Invesco ETF | 16.75 | 16.72 | 16.74 | 354,587 | -0.02 |  | 0.12 |  |
BSCV | Invesco Bulletshares 2031 Corporate Bond | 16.50 | 16.46 | 16.48 | 99,680 | -0.03 |  | 0.15 |  |
BSCW | Invesco Bulletshares 2032 Corp Bond ETF | 20.59 | 20.53 | 20.56 | 77,970 | -0.03 |  | 0.15 |  |
BSCX | Invesco Bulletshares 2033 Corporate Bond | 21.17 | 21.13 | 21.15 | 224,069 | -0.05 |  | 0.24 |  |
BSCY | Invesco Bulletshares 2034 Corporate Bond | 20.73 | 20.67 | 20.71 | 34,651 | -0.03 |  | 0.14 |  |
BSCZ | Invesco 2035 Corp Bond ETF | 20.49 | 20.42 | 20.47 | 187,682 | 0.00 |  | 0.00 |  |
BSET | Bassett Furniture | 16.25 | 15.65 | 16.10 | 22,717 | 0.46 |  | 2.94 |  |
BSGM | Biosig Technologies | 10.73 | 9.65 | 10.41 | 719,444 | 0.76 |  | 7.88 |  |
BSJP | Bs 2025 High Yield Corp Bond ETF | 23.10 | 23.07 | 23.08 | 106,925 | 0.00 |  | 0.00 |  |
BSJQ | Bs 2026 High Yield Corp Bond ETF | 23.36 | 23.30 | 23.35 | 147,987 | 0.02 |  | 0.09 |  |
BSJR | Bs 2027 High Yield Corp Bond ETF | 22.78 | 22.66 | 22.78 | 78,924 | 0.09 |  | 0.40 |  |
BSJS | Bs 2028 High Yield Corp Bond ETF | 22.08 | 22.01 | 22.05 | 62,066 | 0.03 |  | 0.14 |  |
BSJT | Bs 2029 High Yield Corp Bond ETF | 21.62 | 21.45 | 21.52 | 29,909 | 0.01 |  | 0.05 |  |
BSJU | Bs 2030 High Yield Corp Bond ETF | 26.04 | 26.00 | 26.02 | 40,176 | 0.00 |  | 0.00 |  |
BSJV | Invesco Bulletshares 2031 High Yield | 26.74 | 26.69 | 26.69 | 3,349 | -0.02 |  | 0.09 |  |
BSJW | Invesco Bulletshares 2032 High Yield | 25.65 | 25.63 | 25.64 | 6,233 | 0.02 |  | 0.06 |  |
BSJX | Invesco 2033 High Yield Corp Bond ETF | 25.50 | 25.50 | 25.50 | 489 | 0.02 |  | 0.06 |  |
BSLK | Bolt Projects Holdings Inc | 2.600 | 2.380 | 2.570 | 49,171 | -0.020 |  | 0.77 |  |
BSLKW | Bolt Projects Holdings Inc WT | 0.0200 | 0.0200 | 0.0200 | 11,451 | 0.0008 |  | 3.21 |  |
BSMP | Bs 2025 Municipal Bond ETF | 24.53 | 24.46 | 24.52 | 95,093 | 0.03 |  | 0.10 |  |
BSMQ | Bs 2026 Municipal Bond ETF | 23.56 | 23.53 | 23.55 | 27,126 | 0.00 |  | 0.00 |  |
BSMR | Bs 2027 Municipal Bond ETF | 23.55 | 23.52 | 23.54 | 40,090 | 0.01 |  | 0.04 |  |
BSMS | Bs 2028 Municipal Bond ETF | 23.22 | 23.19 | 23.20 | 25,700 | -0.01 |  | 0.04 |  |
BSMT | Bs 2029 Municipal Bond ETF | 22.75 | 22.73 | 22.74 | 37,247 | -0.01 |  | 0.02 |  |
BSMU | Bs 2030 Municipal Bond ETF | 21.59 | 21.57 | 21.58 | 28,352 | -0.01 |  | 0.02 |  |
BSMV | Bs 2031 Municipal Bond ETF | 20.67 | 20.63 | 20.66 | 5,339 | 0.02 |  | 0.07 |  |
BSMW | Invesco Bulletshares 2032 Municipal Bond | 24.54 | 24.40 | 24.49 | 8,445 | 0.02 |  | 0.08 |  |
BSMY | Invesco Bulletshares 2034 Municipal Bond | 23.74 | 23.69 | 23.71 | 5,128 | -0.03 |  | 0.13 |  |
BSRR | Sierra Bancorp | 32.24 | 31.81 | 32.24 | 19,375 | 0.89 |  | 2.82 |  |
BSSX | Invesco Bulletshares 2033 Municipal Bond | 25.07 | 24.97 | 25.01 | 7,106 | 0.02 |  | 0.08 |  |
BSVN | Bank7 Corp | 44.83 | 44.29 | 44.49 | 6,727 | 0.54 |  | 1.23 |  |
BSVO | Ea Bridgeway Omni Small-Cap Value ETF | 21.50 | 21.36 | 21.48 | 92,501 | 0.15 |  | 0.70 |  |
BSY | Bentley Systems Inc Cl B | 55.50 | 54.29 | 55.35 | 1,817,034 | 1.27 |  | 2.34 |  |
BTAI | Bioxcel Therapeutics Inc | 1.980 | 1.920 | 1.930 | 78,607 | 0.000 |  | 0.00 |  |
BTBD | Bt Brands Inc | 1.320 | 1.300 | 1.300 | 1,110 | -0.070 |  | 5.11 |  |
BTBDW | Bt Brands Inc WT | 0.0400 | 0.0300 | 0.0400 | 1,000 | 0.0095 |  | 26.91 |  |
BTBT | Bit Digital Inc | 2.940 | 2.700 | 2.940 | 77,068,656 | 0.310 |  | 11.79 |  |
BTCS | Btcs Inc | 2.600 | 2.400 | 2.510 | 1,481,658 | 0.080 |  | 3.29 |  |
BTCT | Btc Digital Ltd | 3.470 | 3.250 | 3.350 | 158,033 | -0.050 |  | 1.47 |  |
BTDR | Bitdeer Technologies Group | 14.10 | 13.16 | 13.77 | 5,005,303 | 0.69 |  | 5.28 |  |
BTF | Valkyrie Bitcoin Strategy ETF | 13.63 | 13.38 | 13.38 | 22,740 | -0.11 |  | 0.82 |  |
BTFX | Valkyrie Bitcoin Futures Leveraged | 57.01 | 55.54 | 55.72 | 4,439 | -0.45 |  | 0.81 |  |
BTGD | Stkd Bitcoin & Gold ETF | 37.21 | 36.64 | 36.70 | 20,935 | -0.35 |  | 0.94 |  |
BTM | Bitcoin Depot Inc | 5.850 | 5.470 | 5.590 | 2,821,580 | 0.050 |  | 0.90 |  |
BTMD | Biote Corp | 4.220 | 4.160 | 4.220 | 25,438 | 0.030 |  | 0.72 |  |
BTMWW | Bitcoin Depot Inc WT | 0.5500 | 0.4700 | 0.5100 | 63,300 | -0.0200 |  | 3.77 |  |
BTOC | Armlogi Holding Corp | 1.560 | 1.530 | 1.540 | 3,902 | 0.000 |  | 0.00 |  |
BTOG | Bit Origin Ltd | 0.2050 | 0.1600 | 0.1720 | 63,880,769 | 0.0031 |  | 1.84 |  |
BTSG | Brightspring Health Services Inc | 22.20 | 21.57 | 22.12 | 1,008,347 | 0.12 |  | 0.55 |  |
BTSGU | Brightspring Health Services Tangible | 77.21 | 77.21 | 77.21 | 17,759 | 0.19 |  | 0.25 |  |
BUFC | Ab Conservative Buffer ETF | 39.65 | 39.54 | 39.62 | 29,583 | 0.03 |  | 0.08 |  |
BUFI | Ab International Buffer ETF | 37.83 | 37.78 | 37.78 | 731 | 0.00 |  | 0.01 |  |
BUFM | Ab Moderate Buffer ETF | 36.75 | 36.72 | 36.72 | 2,162 | 0.09 |  | 0.26 |  |
BUG | GX Cybersecurity ETF | 37.24 | 36.57 | 37.14 | 245,120 | 0.83 |  | 2.29 |  |
BULD | Pacer Bluestar Engineering The Future | 23.51 | 23.51 | 23.51 | 7 | 0.28 |  | 1.23 |  |
BULL | Webull Corp Cl A | 15.15 | 13.92 | 14.30 | 28,444,537 | 0.29 |  | 2.07 |  |
BULLW | Webull Corp WT | 6.200 | 5.150 | 5.450 | 274,660 | 0.350 |  | 6.86 |  |
BULLZ | Webull Corp Incentive WT | 2.000 | 0.750 | 1.870 | 1,656,584 | 1.050 |  | 128.05 |  |
BUSE | First Busey Corp | 24.45 | 24.08 | 24.38 | 364,132 | 0.34 |  | 1.41 |  |
BUSEP | First Busey Corp | 25.20 | 25.11 | 25.18 | 3,789 | 0.10 |  | 0.40 |  |
BVFL | Bv Financial Inc MD | 15.90 | 15.82 | 15.85 | 26,425 | 0.09 |  | 0.57 |  |
BVS | Bioventus Inc Cl A | 7.040 | 6.860 | 7.020 | 172,470 | 0.170 |  | 2.48 |  |
BWAY | Brainsway Ltd ADR | 13.25 | 12.88 | 13.24 | 33,240 | 0.44 |  | 3.44 |  |
BWB | Bridgewater Bancshares Inc | 17.29 | 16.76 | 17.00 | 57,134 | 0.25 |  | 1.49 |  |
BWBBP | Bridgewater Bancshares ADR | 18.58 | 18.50 | 18.58 | 670 | 0.08 |  | 0.43 |  |
BWEN | Broadwind Energy Inc | 1.960 | 1.810 | 1.840 | 137,136 | -0.030 |  | 1.60 |  |
BWFG | Bankwell Financial | 38.05 | 37.70 | 37.86 | 32,964 | 0.78 |  | 2.10 |  |
BWIN | The Baldwin Insurance Group Inc | 41.18 | 40.23 | 40.43 | 481,779 | -0.34 |  | 0.83 |  |
BWMN | Bowman Consulting Group Ltd | 29.74 | 28.54 | 29.74 | 60,824 | 0.89 |  | 3.08 |  |
BYFC | Broadway Fin Corp | 8.060 | 7.020 | 7.490 | 34,767 | -0.120 |  | 1.58 |  |
BYND | Beyond Meat Inc | 3.620 | 3.550 | 3.570 | 835,928 | -0.010 |  | 0.28 |  |
BYRN | Byrna Technologies Inc | 33.44 | 31.90 | 33.18 | 360,207 | 1.55 |  | 4.90 |  |
BYSI | Beyondspring Inc | 2.380 | 2.210 | 2.230 | 15,121 | -0.060 |  | 2.62 |  |
BZ | Kanzhun Ltd ADR | 18.05 | 17.47 | 17.95 | 2,689,779 | 0.17 |  | 0.96 |  |
BZAI | Blaize Holdings Inc | 3.050 | 2.780 | 2.820 | 313,413 | -0.170 |  | 5.69 |  |
BZAIW | Blaize Holdings Inc WT | 0.4500 | 0.3600 | 0.3700 | 68,409 | -0.0150 |  | 3.85 |  |
BZFD | Buzzfeed Inc | 2.110 | 2.030 | 2.070 | 51,283 | 0.030 |  | 1.47 |  |
BZFDW | Buzzfeed Inc WT | 0.0700 | 0.0700 | 0.0700 | 100 | -0.0057 |  | 7.61 |  |
BZUN | Baozun Inc ADR | 2.670 | 2.580 | 2.610 | 87,716 | 0.010 |  | 0.38 |  |