Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
BABYNatus Medical Inc35.4534.5035.00836,500-0.451.27 
BANFBancfirst Corp98.9595.0596.0534,000-1.151.18 
BANFPBfc Capital Trust II28.3228.0428.324000.250.89 
BANRBanner Corporation56.8055.1755.20105,300-1.442.54 
BANXStonecastle Fncl Cp20.1019.8619.978,000-0.110.55 
BASIBioanalytical Syst1.2701.2201.2206,800-0.0302.40 
BATRALiberty Braves CS A25.1024.5724.8335,900-0.120.48 
BATRKLiberty Braves CS C24.9124.3424.5291,000-0.220.89 
BBBYBed Bath & Beyond39.3938.5138.752,418,700-0.431.10 
BBCBioshrs Biotec Cl TR22.8621.7922.637,100-0.220.96 
BBGIBeasley Brdcst Gr14.7013.0013.1572,700-1.208.36 
BBHVaneck Vectors Biote122.0121.2122.021,1000.80.62 
BBOXBlack Box Cp10.2509.8509.90073,900-0.2502.46 
BBPBioshrs Biotech Prod38.0837.6538.0412,1000.280.74 
BBRGBravo Brio Restauran5.1004.7504.85097,800-0.2504.90 
BBRYBlackberry Limited9.3609.1509.3407,272,3000.0200.21 
BBSIBarrett Business S58.4056.9457.6638,800-0.731.25 
BCBPBcb Bancorp Inc16.0015.8015.808,800-0.050.32 
BCLIBrainstorm Cell Cmn4.2404.0904.13069,700-0.0501.20 
BCOMB Communications Ltd19.8618.7018.70600-1.206.03 
BCORBlucora Inc Cmn18.7018.3018.45690,9000.050.27 
BCOVBrightcove Inc8.8008.5508.700101,3000.0000.00 
BCPCBalchem Cp82.2280.3581.1679,000-0.770.94 
BCRXBiocryst Pharma Inc6.5406.2406.340773,400-0.0701.09 
BCTFBancorp 34 Inc12.6212.6212.62400-0.070.55 
BDEBlack Diamond Inc5.3505.2505.25012,100-0.0500.94 
BDGEBridge Bancorp Inc36.6036.1036.2579,300-0.200.55 
BDSIBiodelivery Sci Intl1.8501.6501.830349,5000.1307.65 
BEATBiotelemetry Inc33.2532.2032.90355,8000.451.39 
BEAVBE Aerospace Inc65.0064.4064.47483,100-0.440.68 
BEBEBebe Stores Inc4.1003.9203.98011,900-0.1202.93 
BECNBeacon Roofing Suppl50.6549.5049.57321,900-0.931.84 
BELFABel Fuse Cl A20.9620.9620.962002.1611.49 
BELFBBel Fuse Inc Cl B24.3523.7524.2025,8000.050.21 
BFINBankfinancial Corpor14.8514.7014.7835,6000.040.27 
BFITGlbl X Hlth Well ETF15.6415.6015.603000.070.45 
BGCPBgc Partners Cl A11.5211.2411.381,486,8000.070.62 
BGFVBig 5 Sporting15.9015.2515.40419,600-0.452.84 
BGNEBeigene Ltd. Ads40.9440.4040.8892,5000.290.71 
BHACBarington/Hilco Acq10.2510.2210.221,6000.010.10 
BHACRBarington/Hilco Rgts0.30000.28000.28005,600-0.080022.22 
BHACUBarington/Hilco Uts12.0012.0012.00100-1.007.69 
BHACWBarington/Hilco Wts0.13000.12000.120024,400-0.020014.29 
BHBKBlue Hills Bancorp18.4218.0518.1078,300-0.201.09 
BIBProshares Ultra Nasdaq Biotech49.7548.9849.55129,2000.340.69 
BICKFirst Trust BICK Ind24.4124.4124.41100-0.120.49 
BIDUBaidu Inc183.0176.1180.27,429,400-7.64.06 
BIIBBiogen Inc Cmn277.3271.1271.21,803,300-5.41.94 
BIOCBiocept Inc1.6801.6001.620351,800-0.0402.41 
BIOLBiolase Inc Cmn1.3701.2501.280154,800-0.0805.88 
BIOPBioptix Inc3.7503.5403.65018,300-0.0701.88 
BIOSBioscrip Inc1.5301.4601.520761,3000.0201.33 
BISProshrs Ulsht Nq Bio27.3026.8426.9645,900-0.170.63 
BIVVBioverativ Inc58.9957.5158.81716,1000.721.24 
BJRIBj's Restaurants Inc47.5544.7545.10883,8002.555.99 
BKCCBlackrock Cptl Invt7.3807.2907.330191,1000.0000.00 
BKEPBlueknight Energy LP7.3506.9507.00043,3000.0500.72 
BKEPPBlueknight Srs A Uts7.9507.9107.9501,6000.0200.25 
BKMUBank Mutual Corp9.3009.1009.20092,0000.0000.00 
BKSCBank of So Car Cp21.0020.2520.804,700-0.200.95 
BLBlackline Inc33.6732.6732.87185,400-0.130.39 
BLBDBlue Bird Corp18.8518.4018.6041,100-0.100.53 
BLCMBellicum Pharma Comm13.9513.1113.37918,300-0.453.26 
BLDPBallard Power Sys3.3203.1703.2703,594,4000.1304.14 
BLDRBuilders Firstsource16.1515.8716.011,177,500-0.040.25 
BLFSBiolife Solutions Cmn2.0502.0202.02010,7000.0000.00 
BLINBridgeline Digital0.76000.74000.760011,8000.00000.00 
BLKBBlackbaud Inc81.0078.2780.41566,0001.151.45 
BLMNBloomin' Brands Inc21.6920.6521.692,431,5000.622.94 
BLMTBsb Bancorp Inc29.3029.1029.156,900-0.250.85 
BLPHBellerophon Ther Com1.5501.4101.450425,200-0.0704.61 
BLRXBiolinerx Ltd0.87000.85000.8600361,500-0.01001.15 
BLUEBluebird Bio Cmn90.1587.8388.95274,400-0.100.11 
BLVDBoulevard AC Cm ST A10.05010.00010.000900-0.0100.10 
BLVDUBoulevard Acqu Unit10.4410.3610.441,0000.040.38 
BLVDWBoulevard Acquisi Wt0.77000.75000.77005000.04005.48 
BMCHBmc Stock Holdings23.7023.1523.30231,400-0.251.06 
BMLPBank of Montreal BMO Elkhorn DWA MLP51.9251.9251.92100-0.020.04 
BMRABiomerica Inc2.6502.3502.62018,8000.0602.34 
BMRCBank of Marin Bancrp65.8362.9563.1530,400-0.951.48 
BMRNBiomarin Pharmaceut97.0095.0095.841,240,100-0.420.44 
BMTCBryn Mawr Bank Corp43.8542.6042.90101,9000.100.23 
BNCLBeneficial Bancorp16.4515.9516.00190,500-0.352.14 
BNCNBNC Bancorp Inc34.4033.4033.45112,000-0.752.19 
BNDXVanguard Tl Intl Bnd54.4254.3454.35648,700-0.050.09 
BNFTBenefitfocus Cmn32.8530.9031.50939,4000.652.11 
BNSOBonso Elec Intl In2.6102.5002.5607,4000.0000.00 
BNTCBenitec Biopharm Ads2.6502.5002.56025,300-0.0803.03 
BNTCWBenitec Biopharm Wrt0.30000.30000.30004,000-0.040011.76 
BOBEBob Evans Farms67.2666.3566.74192,2000.330.50 
BOCHBank of Commerce Hld11.4511.1511.2510,800-0.100.88 
BOFIBofi Holding Inc24.8823.6623.891,448,500-0.873.51 
BOFILBofi Hld Sub Not26.1925.5926.004,100-0.190.73 
BOJABojangles Inc CS22.0021.6521.95184,2000.000.00 
BOKFBok Financial Corp86.3283.9784.29256,600-0.750.88 
BOKFLBok Financial Corporation24.7824.4624.6013,7000.090.37 
BOLDAudentes Therapeutics Inc Cmn15.5814.9014.90591,600-0.583.75 
BONTBon Ton Stores The0.61000.58000.580060,100-0.01001.69 
BOOMDynamic Materials15.5515.0015.3069,600-0.150.97 
BOSCBos Better Online2.1402.0402.07022,900-0.0301.43 
BOTJBank of The Jame Fnl15.2515.1815.2520,8000.150.99 
BOTZGlobal X Robotics & Artificial Intel17.9617.7717.96320,0000.191.07 
BPFHBoston Pvt Finl Hldg16.1715.6015.60346,800-0.402.50 
BPFHPBoston Private Dep S25.7325.7325.733000.060.23 
BPFHWBoston Private Wts10.4410.4210.431,1000.373.68 
BPMCBlueprint Medi Cm ST47.2646.0346.58578,8000.581.26 
BPOPPopular Inc42.7141.8441.91401,800-0.441.04 
BPOPMPopular Inc Trust II22.8522.7022.737,400-0.050.22 
BPOPNPopular Inc Trust I24.5024.3324.4511,400-0.050.20 
BPTHBio-Path Holdings0.71000.61000.6300173,800-0.04005.97 
BRCDBrocade Comm Sys12.5712.5312.572,197,0000.020.16 
BREWCraft Brew Alliance13.8013.4013.60127,4000.050.37 
BRIDBridgford Foods Cp12.5012.4212.422,000-0.443.42 
BRKLBrookline Bancorp14.8014.5014.55591,500-0.151.02 
BRKRBruker Corporation24.4424.0824.391,034,4000.080.33 
BRKSBrooks Automation25.6924.7425.261,200,9000.461.85 
BSETBassett Furniture31.4529.9530.0541,100-1.103.53 
BSFBear State Fin Inc9.5509.3109.38017,200-0.0700.74 
BSFTBroadsoft Inc38.9538.0338.40462,300-0.050.13 
BSPMBiostar Pharmaceutic1.8201.7201.73013,400-0.0301.70 
BSQRBsquare Corp5.2505.1505.20012,1000.0000.00 
BSRRSierra Bancorp26.4624.7325.0782,100-1.254.75 
BSTCBiospecifics Tech Cp56.9155.5556.7329,4000.761.36 
BSTGBiostage Cmn Stk0.34000.33000.3400599,3000.00000.00 
BTECPrincipal Healthcare Innovators Index27.3527.1627.161,8000.732.76 
BUFFBlue Buffalo Pet Cmn24.6924.3024.65825,900-0.020.08 
BURBurcon Nutrascience1.4401.4101.4406000.0402.86 
BUSEFirst Busey Corp30.6629.9329.95109,500-0.722.35 
BVBazaarvoice Inc4.7004.4704.700730,8000.0501.08 
BVSNBroadvision Inc4.2504.1504.2002,400-0.0501.18 
BVXVBiondvax Pharma Ads6.5506.3906.5502,1000.1802.83 
BVXVWBiondvax Pharma Wt1.00000.97001.00004000.00000.00 
BWENBroadwind Energy Inc9.4309.1109.190232,100-0.2002.13 
BWFGBankwell Financial36.7034.9036.1412,3000.641.80 
BWINABaldwin Lyons Cl A23.5723.5223.57200-0.180.76 
BWINBBaldwin Lyons Cl B24.9524.4524.5045,000-0.502.00 
BWLDBuffalo Wild Wings158.4154.8157.6506,6001.20.74 
BYBKBay Bancorp Inc7.2406.9507.24016,1000.2904.17 
BYFCBroadway Fin Cp1.7801.7601.7706,1000.0603.51 
BYSIBeyondspring Inc. Ordinary Shares25.9624.5024.644,500-0.361.44 
BZUNBaozun Inc Ads15.3315.0215.27814,6000.231.53 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.92.170.117
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,048-10.02
DJI20,941-410.19
SP5002,384-50.19
DAX12,438-60.05
FTSE7,204-330.46
NI22519,197-550.29
CAC405,267-40.08
GLD1,26850.37
BDI1,200494.26
HSI24,615-830.34