Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
BABYNatus Medical Inc39.2537.1039.10391,4001.503.99 
BANDBandwidth Inc.21.5720.5620.65107,300-0.502.36 
BANFBancfirst Corp54.8353.3553.5525,900-0.350.65 
BANFPBfc Capital Trust II27.3827.1027.381,2000.190.70 
BANRBanner Corp56.9956.0056.2872,500-0.320.57 
BANXStonecastle Fncl Cp20.7220.5720.5718,400-0.020.10 
BASIBioanalytical Syst2.9502.7902.810123,7000.0000.00 
BATRALiberty Braves CS A21.9921.7021.8945,1000.120.55 
BATRKLiberty Braves CS C22.0621.7722.06322,9000.291.33 
BBBYBed Bath & Beyond23.4323.0423.264,077,5000.180.78 
BBGIBeasley Brdcst Gr11.7511.4511.7014,5000.403.54 
BBHBiotech Vaneck ETF127.2125.9126.123,5000.60.46 
BBOXBlack Box Cp3.2503.1003.175250,3000.1254.10 
BBRGBravo Brio Restauran2.2002.0502.15070,1000.0000.00 
BBSIBarrett Business S65.5064.1664.4622,600-0.490.75 
BCACBison Capital Acquistion9.8459.8009.8003,600-0.0400.41 
BCACRBison Capital Acquistion Corp Rights0.34000.33000.33009,9000.01504.76 
BCACUBison Capital Acquisition Corp. Unit10.2410.2410.24400-0.030.29 
BCACWBison Capital Acquistion Corp Warrant0.35000.31000.3100700-0.080020.51 
BCBPBcb Bancorp Inc14.7314.5014.5056,700-0.050.34 
BCLIBrainstorm Cell3.9803.9003.920121,800-0.1002.49 
BCOMB Communications Ltd15.7115.5115.692,1000.040.26 
BCORBlucora Inc21.6820.2521.55695,0001.356.68 
BCOVBrightcove Inc7.1006.9006.950117,9000.0500.72 
BCPCBalchem Cp84.3281.5381.8193,300-0.800.97 
BCRXBiocryst Pharma Inc5.2904.9355.0201,111,400-0.1903.65 
BCTFBancorp 34 Inc14.9014.7614.906,5000.010.07 
BDGEBridge Bancorp Inc34.6034.2034.4018,300-0.100.29 
BDSIBiodelivery Sci Intl2.9502.7502.800418,2000.0000.00 
BEATBiotelemetry Inc28.0027.1027.75362,400-0.050.18 
BEBEBebe Stores Inc5.3204.4004.800221,800-0.77013.82 
BECNBeacon Roofing Suppl62.1261.4361.63489,900-0.330.53 
BELFABel Fuse Cl A23.0722.2023.0717,4000.672.99 
BELFBBel Fuse Inc Cl B25.6524.4525.6030,3001.004.07 
BFINBankfinancial Corpor16.6015.8515.9411,500-0.040.25 
BFITG-X Health & Wellness Thematic Et16.9716.9716.973000.291.74 
BGCPBgc Partners Cl A16.9716.7116.751,744,6000.070.42 
BGFVBig 5 Sporting7.6007.2507.350723,9000.0000.00 
BGNEBeigene Ltd. Ads96.0087.0091.39316,100-4.594.78 
BHACBarington/Hilco Acq10.9910.9910.993000.535.07 
BHACRBarington/Hilco Rgts0.15000.15000.1500400-0.070031.82 
BHACUBarington/Hilco Acquisition Corp. Unit10.4010.4010.401001.8822.07 
BHACWBarington/Hilco Wts0.08000.08000.08001,1000.00000.00 
BHBKBlue Hills Bancorp20.7020.1520.2540,300-0.301.46 
BHFBrighthouse Financial Inc60.5559.7059.97692,100-0.230.38 
BIBUltra Nasdaq Biotech Proshares56.8955.0055.50238,0000.030.05 
BICKBICK Index Fund FT29.3629.3129.349000.170.58 
BIDUBaidu Inc236.6233.2233.51,996,800-1.10.45 
BIIBBiogen Inc330.6322.7328.01,142,8002.30.69 
BIOCBiocept Inc0.73000.68000.7000648,900-0.04005.41 
BIOLBiolase Inc0.44000.39000.4250525,3000.01503.66 
BIOSBioscrip Inc2.7102.5702.670564,8000.0602.30 
BISUltrashort Biotechnology Proshares22.4921.7722.3145,8000.010.04 
BIVVBioverativ Inc53.1351.2552.862,418,3001.392.70 
BJRIBj's Restaurants Inc36.8036.3036.65379,200-0.100.27 
BKCCBlackrock Cptl Invt6.5406.4906.510589,000-0.0100.15 
BKEPBlueknight Energy LP5.2005.0105.200122,9000.1001.96 
BKEPPBlueknight Srs A Uts7.5007.4707.49014,200-0.0100.13 
BKMUBank Mutual Corp10.6010.3810.55105,9000.050.48 
BKSCBank of So Car Cp18.5418.3018.301,600-0.301.61 
BKYIBio-Key Intl Inc1.4601.3701.41026,1000.0402.92 
BLBlackline Inc35.2434.5135.04469,3000.371.07 
BLBDBlue Bird Corp18.4517.9618.1069,300-0.100.55 
BLCMBellicum Pharma Comm9.8909.0909.160651,000-0.3703.88 
BLDPBallard Power Sys4.8004.6754.720860,200-0.0501.05 
BLDRBuilders Firstsource20.7020.3720.44749,200-0.060.29 
BLFSBiolife Solutions5.6005.3205.57043,5000.1502.77 
BLINBridgeline Digital2.3802.2702.38011,2000.1305.78 
BLKBBlackbaud Inc96.6194.9295.72178,6000.290.30 
BLMNBloomin' Brands Inc21.6121.1721.331,432,200-0.251.16 
BLMTBsb Bancorp Inc30.3029.5029.7510,000-0.401.33 
BLPHBellerophon Ther Com2.1502.0002.090263,9000.0301.46 
BLRXBiolinerx Ltd1.1401.0851.1001,311,4000.0050.46 
BLUEBluebird Bio222.0194.6201.85,129,30030.717.91 
BLVDBoulevard AC Cm ST A9.9909.9509.9806,100-0.0100.10 
BLVDUBoulevard Acqu Unit10.2810.2510.252,100-0.010.10 
BLVDWBoulevard Acquisi WT0.74800.66000.675015,7000.01001.50 
BMCHBmc Stock Holdings23.4523.2523.35266,7000.050.21 
BMLPBank of Montreal BMO Elkhorn DWA MLP47.5947.3047.395001.162.51 
BMRABiomerica Inc4.1003.7504.00073,4000.3609.89 
BMRCBank of Marin Bancrp69.1868.3068.6523,200-0.200.29 
BMRNBiomarin Pharmaceut90.5286.8988.114,137,6006.127.46 
BMTCBryn Mawr Bank Corp43.9043.3043.7054,700-0.300.68 
BNCLBeneficial Bancorp16.5516.2016.2064,200-0.201.22 
BNDXTotal Intl Bond ETF Vanguard55.2355.1755.20600,0000.020.04 
BNFTBenefitfocus27.4026.7527.25254,1000.351.30 
BNSOBonso Elec Intl In2.3652.3002.3608,5000.0451.94 
BNTCBenitec Biopharm Ads3.2202.9703.11018,5000.1605.42 
BNTCWBenitec Biopharm Wrt0.42000.40000.42002,0000.00000.00 
BOBEBob Evans Farms77.9077.6577.73372,0000.040.05 
BOCHBank of Commerce Hld11.9511.6011.6032,900-0.201.69 
BOFIBofi Holding Inc27.5326.7626.79517,900-0.632.30 
BOFILBofi Hld Sub Not25.7625.7625.76400-0.250.96 
BOJABojangles Inc CS12.9012.6512.70364,9000.000.00 
BOKFBok Financial Corp88.8687.7587.9578,900-0.400.45 
BOKFLBok Financial Corp26.0025.9525.9716,700-0.010.04 
BOLDAudentes Therapeutics Inc29.9728.3428.53126,200-0.602.06 
BOMNBoston Omaha Corporation Class A25.4024.5025.3031,3000.010.04 
BOOMDynamic Materials21.5521.1021.2036,8000.100.47 
BOSCBos Better Online2.3402.1952.30062,9000.0652.91 
BOTJBank of The Jame Fnl15.3014.8914.895,300-0.402.62 
BOTZG-X Robotics & Artificial Intel Thmtc23.5323.4123.481,036,200-0.110.47 
BOXLBoxlight Corporation Class A6.9906.5006.5009000.0000.00 
BPFHBoston Pvt Finl Hldg15.8815.6015.60246,600-0.201.27 
BPFHPBoston Private Dep S25.6325.5225.636000.050.20 
BPFHWBoston Private Wts11.3911.3511.397001.5916.22 
BPMCBlueprint Medi Cm ST92.0083.5088.322,099,70016.4622.91 
BPOPPopular Inc36.2535.0836.001,201,5000.872.48 
BPOPMPopular Inc Trust II22.7522.6822.752,2000.150.66 
BPOPNPopular Inc Trust I24.6724.2724.275,300-0.170.70 
BPRNBank of Princeton34.3133.6033.9110,600-0.551.60 
BPTHBio-Path Holdings0.22500.20000.2200903,5000.00000.00 
BPYBrookfield Property Partners L21.6821.2321.32462,800-0.291.34 
BRACBlack Ridge Acquisition Corp. Common9.5909.5909.59015,0000.0000.00 
BRACRBlack Ridge Acquisition Corp. Right0.26000.24000.250035,000-0.02007.41 
BRACUBlack Ridge Acquisition Corp. Unit10.0810.0810.0815,1000.020.20 
BRACWBlack Ridge Acquisition Corp. Warrant0.27000.24000.270041,7000.02008.00 
BRCDBrocade Comm Sys12.7412.5712.7342,972,1000.151.19 
BREWCraft Brew Alliance18.6518.3018.5051,2000.201.09 
BRIDBridgford Foods Cp12.8012.7012.801,0000.000.00 
BRKLBrookline Bancorp15.7015.3015.35224,200-0.201.29 
BRKRBruker Corp34.9234.0734.27612,600-0.551.58 
BRKSBrooks Automation24.8623.5024.081,214,900-0.321.31 
BRPARBig Rock Partners Acquisition Corp.0.37000.35000.3500384,700-0.02005.41 
BRPAUBig Rock Partners Acquisition Corp. Unit10.5010.1510.15123,400-0.020.20 
BRPAWBig Rock Partners Acquisition Corp.0.39000.37000.3900159,4000.00000.00 
BRQSBorqs Technologies Inc.5.5005.4505.4501,2000.4509.00 
BRQSWBorqs Technologies Inc. Acquisition WT0.20000.20000.2000700-0.02009.09 
BSETBassett Furniture36.8035.8536.4028,2000.250.69 
BSFBear State Fin Inc10.2510.2210.2319,1000.000.00 
BSFTBroadsoft Inc54.8354.6554.65878,800-0.150.27 
BSPMBiostar Pharmaceutic2.1602.0502.07066,700-0.0200.96 
BSQRBsquare Corp4.5504.1004.500112,0000.1002.27 
BSRRSierra Bancorp26.7226.3126.4224,500-0.170.64 
BSTCBiospecifics Tech Cp44.3242.9043.1415,000-0.260.60 
BTECPrincipal Healthcare Innovators Index31.8030.7030.701,200-0.220.71 
BUFFBlue Buffalo Pet32.5731.8632.49941,3000.541.69 
BURBurcon Nutrascience0.70000.51000.55001,530,900-0.170023.61 
BURGChanticleer Hldgs2.5802.4052.49017,100-0.0200.80 
BUSEFirst Busey Corp30.9330.4930.5897,400-0.230.75 
BVBazaarvoice Inc5.5005.4505.4754,464,8000.0000.00 
BVSNBroadvision Inc3.9503.7503.7804,900-0.0701.82 
BVXVBiondvax Pharma Ads5.3105.2505.29511,600-0.0651.21 
BVXVWBiondvax Pharma WT1.3101.3101.3102,000-0.34020.61 
BWENBroadwind Energy Inc2.5502.4102.49066,0000.0903.75 
BWFGBankwell Financial35.9634.9935.1725,800-0.080.21 
BWINABaldwin Lyons Cl A24.0023.5023.752,100-0.190.79 
BWINBBaldwin Lyons Cl B23.4023.1523.3515,6000.100.43 
BWLDBuffalo Wild Wings156.7155.9156.01,143,300-0.30.19 
BYBKBay Bancorp Inc12.4512.2012.3037,400-0.020.16 
BYFCBroadway Fin Cp2.2702.1902.1902,8000.0100.46 
BYSIBeyondspring Inc. Ordinary Shares31.7031.7031.705000.110.35 
BZUNBaozun Inc Ads32.1930.2032.033,366,3002.277.63 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
107.20.120.65
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,875350.51
DJI24,386570.23
SP5002,66080.32
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,242-40.31
BDI1,200494.26
HSI28,5943491.23