Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
BABYNatus Medical Inc32.3030.7330.95309,9000.250.81 
BANDBandwidth Inc28.2224.3026.99474,0002.9012.04 
BANFBancfirst Corp55.8054.6054.7021,100-0.350.64 
BANFPBfc Capital Trust II27.4927.4027.425,100-0.270.98 
BANRBanner Corp55.9254.6055.37407,3000.370.67 
BANXStonecastle Fncl Cp21.6021.4521.5915,2000.040.19 
BASIBioanalytical Syst1.6801.5601.64018,3000.0503.14 
BATRALiberty Braves CS A23.2522.9622.9824,300-0.190.82 
BATRKLiberty Braves CS C23.3122.9122.9354,500-0.190.82 
BBBYBed Bath & Beyond22.1921.4421.633,069,700-0.562.52 
BBGIBeasley Brdcst Gr11.5510.7011.4531,7000.201.78 
BBHBiotech Vaneck ETF123.2121.4121.461,900-0.90.76 
BBOXBlack Box Cp2.1502.0002.050140,3000.0502.50 
BBRGBravo Brio Restauran3.9003.5503.550163,000-0.2005.33 
BBSIBarrett Business S71.3167.4667.9737,300-0.380.56 
BCACBison Capital Acquistion9.9009.8609.9009,800-0.0300.30 
BCACRBison Capital Acquistion Corp Rights0.41000.41000.41002000.01503.80 
BCACUBison Capital Acquisition Corp Unit10.6010.5710.571,400-0.010.09 
BCACWBison Capital Acquistion Corp Warrant0.35000.35000.350019,8000.00000.00 
BCBPBcb Bancorp Inc15.7515.5815.7029,9000.000.00 
BCLIBrainstorm Cell3.2003.0003.11054,800-0.0501.58 
BCOMB Communications Ltd17.3917.1417.397000.362.11 
BCORBlucora Inc24.6524.2524.50319,2000.000.00 
BCOVBrightcove Inc7.3106.9007.300157,4000.2503.55 
BCPCBalchem Cp76.1174.2875.6747,2000.821.10 
BCRXBiocryst Pharma Inc5.1004.7804.800974,700-0.1002.04 
BCTFBancorp 34 Inc15.3115.2215.265,3000.040.26 
BDGEBridge Bancorp Inc33.9033.0533.1528,600-0.451.34 
BDSIBiodelivery Sci Intl2.1001.9752.050380,1000.0000.00 
BEATBiotelemetry Inc34.4032.5533.05603,300-1.253.64 
BECNBeacon Roofing Suppl53.7452.9553.24459,9000.060.11 
BELFABel Fuse Cl A16.5615.2415.76700-1.005.94 
BELFBBel Fuse Inc Cl B18.8518.0018.4520,800-0.402.12 
BFINBankfinancial Corpor16.3015.8515.9015,100-0.201.24 
BFITG-X Health & Wellness Thematic Et17.0417.0417.04100-0.140.81 
BFRABiofrontera Ag ADR14.6814.0214.4524,600-0.835.43 
BGCPBgc Partners Cl A13.6313.1813.294,256,7000.070.53 
BGFVBig 5 Sporting6.2005.9006.000636,6000.0751.27 
BGNEBeigene Ltd Ads164.2150.0155.9911,8006.03.99 
BHACBarington/Hilco Acq10.5310.5310.532000.000.00 
BHACRBarington/Hilco Rgts0.42000.38000.400014,5000.00000.00 
BHACWBarington/Hilco Wts0.27500.25000.26003,7000.00501.96 
BHBKBlue Hills Bancorp20.0519.6519.7549,500-0.150.75 
BHFBrighthouse Financial Inc58.2255.1455.17892,800-2.273.95 
BIBUltra Nasdaq Biotech Proshares59.0356.9757.11167,500-0.651.13 
BICKBICK Index Fund FT31.5831.2631.503,000-0.210.66 
BIDUBaidu Inc249.4244.4249.42,355,4002.40.98 
BIIBBiogen Inc291.9284.0284.82,484,700-1.30.45 
BIOCBiocept Inc0.29700.27100.2750879,700-0.01505.17 
BIOLBiolase Inc0.45000.42500.430026,100-0.01002.27 
BIOSBioscrip Inc3.0002.9302.990298,8000.0602.05 
BISUltrashort Biotechnology Proshares20.8920.1720.8383,5000.241.17 
BIVVBioverativ Inc104.4104.1104.3760,5000.40.38 
BJRIBj's Restaurants Inc39.3538.2038.70467,4000.150.39 
BKCCBlackrock Cptl Invt5.6305.5705.590225,0000.0300.54 
BKEPBlueknight Energy LP5.0605.0005.00038,600-0.0500.99 
BKEPPBlueknight Srs A Uts7.6807.5907.5905,900-0.0100.13 
BKMUBank Mutual Corp10.5510.3010.40634,000-0.050.48 
BKSCBank of So Car Cp18.9518.9018.903,700-0.150.79 
BKYIBio-Key Intl Inc2.1902.1002.12024,000-0.0100.47 
BLBlackline Inc41.0040.2140.31424,8000.020.05 
BLBDBlue Bird Corp23.6523.0023.40107,4000.451.96 
BLCMBellicum Pharma Comm7.1306.6106.670836,9000.0701.06 
BLCNReality Shares Nasdaq Nextgen Economy23.6923.4623.5389,1000.000.00 
BLDPBallard Power Sys3.4803.3303.4101,274,900-0.0200.58 
BLDRBuilders Firstsource20.5420.1920.23822,200-0.120.59 
BLFSBiolife Solutions5.3805.2505.26030,100-0.0500.94 
BLINBridgeline Digital2.0201.8701.90014,400-0.0502.56 
BLKBBlackbaud Inc102.4100.3101.4171,3000.30.34 
BLMNBloomin' Brands Inc24.2222.6123.753,583,9001.737.86 
BLMTBsb Bancorp Inc30.8530.0530.054,900-0.802.59 
BLNKBlink Charging Co3.1503.0003.050170,3000.0401.33 
BLNKWBlink Charging Co. Warrant0.65000.52000.580036,2000.00000.00 
BLPHBellerophon Ther Com2.1001.9902.01074,1000.0000.00 
BLRXBiolinerx Ltd1.0301.0001.010168,8000.0101.00 
BLUEBluebird Bio206.7195.1201.21,085,400-6.22.99 
BMCHBmc Stock Holdings20.6519.0720.10286,500-0.301.47 
BMLPBank of Montreal BMO Elkhorn DWA MLP47.9747.9747.971000.250.52 
BMRABiomerica Inc4.6854.3994.52058,1000.0801.80 
BMRCBank of Marin Bancrp69.3368.5868.8510,300-0.400.58 
BMRNBiomarin Pharmaceut84.8383.4084.001,400,100-0.210.25 
BMTCBryn Mawr Bank Corp45.3544.7044.7030,800-0.400.89 
BNCLBeneficial Bancorp15.5015.2515.25261,000-0.201.29 
BNDXTotal Intl Bond ETF Vanguard54.0253.9854.01685,9000.050.09 
BNFTBenefitfocus25.9025.0025.0571,700-0.652.53 
BNSOBonso Elec Intl In3.4303.2703.27038,000-0.2106.03 
BNTCBenitec Biopharm Ads3.4003.3203.3204,800-0.0200.60 
BNTCWBenitec Biopharm Wrt0.39000.39000.3900100-0.02004.88 
BOCHBank of Commerce Hld11.0010.7510.9535,700-0.050.45 
BOFIBofi Holding Inc38.7037.9838.17373,600-0.040.10 
BOFILBofi Hld Sub Not25.5825.2225.451,800-0.100.39 
BOJABojangles Inc CS12.2512.0012.05196,800-0.050.41 
BOKFBok Financial Corp97.3894.7794.8986,100-1.721.78 
BOKFLBok Financial Corp25.2825.0425.188,1000.090.36 
BOLDAudentes Therapeutics Inc35.7432.9833.90234,9000.692.08 
BOMNBoston Omaha Corporation Class A23.4422.1023.29100,300-0.010.04 
BOOMDynamic Materials22.4520.9021.8556,3000.653.07 
BOSCBos Better Online2.1702.0002.08065,600-0.0904.15 
BOTJBank of The Jame Fnl15.5015.0515.4114,9000.060.39 
BOTZG-X Robotics & Artificial Intel Thmtc24.9324.6924.721,177,5000.040.16 
BOXLBoxlight Corporation Class A4.7004.0004.0002,200-0.71015.07 
BPFHBoston Pvt Finl Hldg15.1014.7314.75313,600-0.201.34 
BPFHPBoston Private Dep S25.2625.2525.254000.000.00 
BPFHWBoston Private Wts9.3909.3009.300500-0.7157.14 
BPMCBlueprint Medi Cm ST90.9183.9586.35394,800-1.141.30 
BPOPPopular Inc43.2941.8242.19624,100-0.561.31 
BPOPMPopular Inc Trust II22.3022.1122.3015,0000.200.90 
BPOPNPopular Inc Trust I24.5424.4224.422000.170.70 
BPRNBank of Princeton32.5032.4132.503,600-0.100.31 
BPTHBio-Path Holdings1.7101.6101.66051,7000.0000.00 
BPYBrookfield Property Partners L20.7220.3220.61174,4000.180.88 
BRACBlack Ridge Acquisition Corp9.6909.6509.6506,6000.0000.00 
BRACRBlack Ridge Acquisition Corp Right0.30000.27000.3000210,2000.01003.45 
BRACUBlack Ridge Acquisition Corp Unit10.5610.5610.561000.181.73 
BRACWBlack Ridge Acquisition Corp Warrant0.40000.35000.3800821,8000.01002.70 
BREWCraft Brew Alliance18.2517.9518.0538,300-0.201.10 
BRIDBridgford Foods Cp18.7018.0018.703,1000.231.25 
BRKLBrookline Bancorp16.6016.1516.20274,300-0.352.11 
BRKRBruker Corp31.9031.1731.23499,900-0.270.86 
BRKSBrooks Automation26.6425.7626.35471,300-0.160.60 
BRPABig Rock Partners Acquisition Corp9.7609.7509.760400-0.0050.05 
BRPARBig Rock Partners Acquisition Corp Right0.42000.41000.41005,200-0.04008.89 
BRPAUBig Rock Partners Acquisition Corp Unit10.5410.5410.541000.020.19 
BRPAWBig Rock Partners Acquisition Corp0.40000.40000.40005000.00000.00 
BRQSBorqs Technologies Inc9.6008.8509.3004,600-0.1001.06 
BSETBassett Furniture34.1533.0033.1589,300-0.752.21 
BSFBear State Fin Inc10.2810.2510.2717,0000.010.10 
BSFTBroadsoft Inc55.0054.9054.90875,1000.000.00 
BSPMBiostar Pharmaceutic3.4903.2503.350233,300-0.1002.90 
BSQRBsquare Corp3.9003.3503.550133,700-0.2005.33 
BSRRSierra Bancorp27.3626.5026.6463,200-0.541.99 
BSTCBiospecifics Tech Cp39.2438.2838.6329,5000.110.29 
BTECPrincipal Healthcare Innovators Index33.0033.0033.00300-0.060.18 
BUFFBlue Buffalo Pet35.1033.9634.121,459,000-0.681.95 
BURBurcon Nutrascience0.52000.49000.500032,600-0.03005.66 
BURGChanticleer Hldgs3.7503.4403.50023,600-0.1002.78 
BUSEFirst Busey Corp30.6930.1430.1791,000-0.341.11 
BVBazaarvoice Inc5.5005.4505.5001,117,6000.0000.00 
BVNSCBrandes Investment Trust Brandes Value100.0100.0100.09000.00.00 
BVSNBroadvision Inc2.8002.7002.7701,8000.1204.53 
BVXVBiondvax Pharma Ads6.2606.1106.1204,200-0.1602.55 
BVXVWBiondvax Pharma WT1.6001.6001.6004000.1006.67 
BWENBroadwind Energy Inc2.3602.2702.30046,900-0.0100.43 
BWFGBankwell Financial33.1632.1132.3734,300-0.270.83 
BWINABaldwin Lyons Cl A23.7523.7523.756000.652.81 
BWINBBaldwin Lyons Cl B23.1022.5622.8017,100-0.401.72 
BWLDBuffalo Wild Wings157.0157.0157.01,793,6000.00.00 
BYBKBay Bancorp Inc13.0012.7012.953,2000.000.00 
BYFCBroadway Fin Cp2.5002.4402.440300-0.0301.21 
BYSIBeyondspring Inc Ordinary Shares26.2725.9025.903,800-0.351.33 
BZUNBaozun Inc Ads37.2534.9035.651,497,500-0.962.62 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.226.76.27
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,210-80.11
DJI24,9621650.66
SP5002,70430.10
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,33390.67
BDI1,200494.26
HSI28,5943491.23