Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
BABYNatus Medical Inc38.1537.2537.95143,4000.150.40 
BANFBancfirst Corp98.3596.5597.5516,100-0.250.26 
BANFPBfc Capital Trust II28.2527.7528.251,600-0.030.11 
BANRBanner Corporation59.0758.3258.74104,300-0.601.01 
BANXStonecastle Fncl Cp19.8119.7319.773,400-0.030.15 
BASIBioanalytical Syst1.3001.1701.260108,4000.0806.78 
BATRALiberty Braves CS A21.5421.2721.3133,300-0.351.62 
BATRKLiberty Braves CS C21.5021.2221.2670,300-0.241.12 
BBBYBed Bath & Beyond41.3240.2041.042,002,4000.641.58 
BBCBioshrs Biotec Cl TR20.6020.1620.605,0000.050.24 
BBGIBeasley Brdcst Gr9.0008.6508.9009,9000.0500.56 
BBHVaneck Vectors Biote118.5117.4118.552,2000.30.28 
BBOXBlack Box Cp10.0009.5509.55097,100-0.3003.05 
BBPBioshrs Biotech Prod36.9436.5436.946,4000.220.60 
BBRGBravo Brio Restauran4.0503.9004.00090,000-0.0501.23 
BBRYBlackberry Limited7.1607.0407.0802,544,500-0.0801.12 
BBSIBarrett Business S62.8361.3062.3019,5000.340.55 
BCBPBcb Bancorp Inc14.7513.5514.6521,900-0.151.01 
BCLIBrainstorm Cell Cmn4.1503.5204.150347,4000.1704.27 
BCOMB Communications Ltd20.6519.7519.751,600-0.231.15 
BCORBlucora Inc Cmn15.7015.3015.60270,400-0.201.27 
BCOVBrightcove Inc8.2007.9508.150212,1000.0500.62 
BCPCBalchem Cp84.9983.3184.2491,300-0.240.28 
BCRXBiocryst Pharma Inc5.6105.3705.4901,367,100-0.1101.96 
BCTFBancorp 34 Inc12.7512.7012.752,5000.010.08 
BDEBlack Diamond Inc5.9005.7005.85046,3000.0000.00 
BDGEBridge Bancorp Inc36.5035.8036.3556,100-0.150.41 
BDSIBiodelivery Sci Intl1.9501.8501.880580,300-0.0201.05 
BEATBiotelemetry Inc27.2526.5027.20506,0000.451.68 
BEAVBE Aerospace Inc63.1362.4763.13855,1000.270.43 
BEBEBebe Stores Inc6.2406.1006.11027,0000.0901.50 
BECNBeacon Roofing Suppl45.3344.6245.20521,500-0.160.35 
BELFABel Fuse Cl A23.2522.0422.655,900-1.717.02 
BELFBBel Fuse Inc Cl B27.9527.0527.0537,300-0.853.05 
BFINBankfinancial Corpor15.0014.6914.9725,1000.080.54 
BFITGlbl X Hlth Well ETF14.8914.8814.892000.010.07 
BGCPBgc Partners Cl A11.6911.4511.571,344,900-0.221.87 
BGFVBig 5 Sporting13.9013.0513.50552,9000.151.12 
BGNEBeigene Ltd. Ads38.8737.4238.5790,0000.661.74 
BHACBarington/Hilco Acq10.2010.2010.206000.000.00 
BHACRBarington/Hilco Rgts0.35000.35000.35001000.00000.00 
BHACUBarington/Hilco Uts15.3013.6013.605001.5512.86 
BHACWBarington/Hilco Wts0.19000.16000.17006,0000.01006.25 
BHBKBlue Hills Bancorp18.7518.5018.6529,800-0.100.53 
BIBProshares Ultra Nasdaq Biotech47.3446.2147.30313,9000.140.30 
BICKFirst Trust BICK Ind24.4024.1924.292,100-0.371.50 
BIDUBaidu Inc181.8173.9175.27,533,900-9.55.13 
BIIBBiogen Inc Cmn285.8266.0285.11,768,5000.40.13 
BIIBVBiogen Inc.267.0254.6259.639,1005.72.24 
BIOCBiocept Inc2.1102.0102.030765,200-0.1004.69 
BIOLBiolase Inc Cmn1.5201.4901.49017,600-0.0100.67 
BIOPBioptix Inc.3.2603.0703.15012,600-0.0300.94 
BIOSBioscrip Inc1.6201.5301.5801,220,400-0.0201.25 
BISProshrs Ulsht Nq Bio29.4628.7828.8099,400-0.120.41 
BIVVBioverativ Inc51.4148.6550.962,001,1001.402.82 
BIVVVBioverativ Inc46.2544.3044.453,396,300-0.551.22 
BJRIBj's Restaurants Inc37.7535.9537.251,246,7001.604.49 
BKCCBlackrock Cptl Invt7.8907.7707.880271,9000.0100.13 
BKEPBlueknight Energy LP7.0506.8506.85042,900-0.2002.84 
BKEPPBlueknight Srs A Uts7.8807.8207.8404,800-0.0600.76 
BKMUBank Mutual Corp10.0009.82010.00055,7000.0000.00 
BKSCBank of So Car Cp20.5519.1519.2814,100-1.406.77 
BLBlackline Inc31.4029.6629.92514,9000.622.12 
BLBDBlue Bird Corp16.8016.3516.7028,1000.000.00 
BLCMBellicum Pharma Comm12.1711.4912.04620,000-0.080.66 
BLDPBallard Power Sys2.0001.9201.970537,400-0.0100.51 
BLDRBuilders Firstsource12.3812.1812.24678,700-0.171.37 
BLFSBiolife Solutions Cmn2.0401.9601.97013,1000.0000.00 
BLINBridgeline Digital0.71000.62000.6200788,100-0.03004.62 
BLKBBlackbaud Inc73.2071.8172.97232,900-0.050.07 
BLMNBloomin' Brands Inc17.3116.9417.271,601,2000.181.05 
BLMTBsb Bancorp Inc27.9527.8527.852,700-0.100.36 
BLPHBellerophon Ther Com1.4401.1801.4003,091,7000.20016.67 
BLRXBiolinerx Ltd1.2301.1301.140377,600-0.0705.79 
BLUEBluebird Bio Cmn82.7576.7082.00779,1003.704.73 
BLVDBoulevard AC Cm ST A10.00010.00010.0005,7000.0000.00 
BLVDUBoulevard Acqu Unit10.3210.3210.32100-0.070.67 
BLVDWBoulevard Acquisi Wt0.68000.68000.68001,5000.05007.94 
BMCHBmc Stock Holdings20.2019.7320.15207,0000.150.75 
BMLARecon Bullmark Latam30.8130.8130.81100-0.180.58 
BMLPBank of Montreal BMO Elkhorn DWA MLP55.8155.8155.81100-1.252.19 
BMRABiomerica Inc2.5702.5102.52011,300-0.0401.56 
BMRCBank of Marin Bancrp69.5068.3068.908,800-0.600.86 
BMRNBiomarin Pharmaceut88.8285.8887.512,390,300-1.781.99 
BMTCBryn Mawr Bank Corp41.4541.1041.4522,900-0.050.12 
BNCLBeneficial Bancorp17.0016.7516.85214,100-0.201.17 
BNCNBNC Bancorp Inc36.8536.0536.15111,900-0.651.77 
BNDXVanguard Tl Intl Bnd54.2554.1354.231,239,8000.160.30 
BNFTBenefitfocus Cmn26.4524.5525.102,259,600-3.2511.46 
BNSOBonso Elec Intl In2.2802.1802.26044,5000.0803.67 
BNTCBenitec Biopharm Ads2.5502.3402.47049,700-0.0602.37 
BNTCWBenitec Biopharm Wrt0.40000.27000.27001,600-0.180040.00 
BOBEBob Evans Farms56.9055.9056.76155,1000.631.12 
BOCHBank of Commerce Hld10.3010.1510.3020,4000.050.49 
BOFIBofi Holding Inc31.0729.9030.84947,5000.190.62 
BOFILBofi Hld Sub Not26.3525.7625.765,3000.060.23 
BOJABojangles Inc CS21.1020.6421.00169,200-0.150.71 
BOKFBok Financial Corp83.3882.5182.9383,500-0.780.93 
BOKFLBok Financial Corporation24.4524.2124.2620,900-0.070.29 
BOLDAudentes Therapeutics Inc Cmn16.0715.5315.8026,800-0.462.83 
BONTBon Ton Stores The1.2701.2301.25033,5000.0201.63 
BOOMDynamic Materials15.6015.4515.6013,6000.000.00 
BOSCBos Better Online2.3402.3202.3209,0000.0100.43 
BOTJBank of The Jame Fnl16.2515.9916.255000.251.56 
BOTZGlobal X Robotics & Artificial Intel16.7516.5516.6066,900-0.160.95 
BPFHBoston Pvt Finl Hldg17.1016.9017.05229,500-0.201.16 
BPFHPBoston Private Dep S25.5225.5225.521,200-0.281.09 
BPFHWBoston Private Wts10.6910.6910.69200-0.282.55 
BPMCBlueprint Medi Cm ST34.8233.5234.64191,1000.270.79 
BPOPPopular Inc44.4343.8244.35382,400-0.260.58 
BPOPMPopular Inc Trust II22.5422.4222.4910,1000.231.03 
BPOPNPopular Inc Trust I24.2724.1124.2510,100-0.120.49 
BPTHBio-Path Holdings0.87000.84000.850034,800-0.01001.16 
BRCDBrocade Comm Sys12.3412.2712.3311,192,400-0.060.48 
BREWCraft Brew Alliance15.6515.0015.30147,400-0.301.92 
BRIDBridgford Foods Cp12.1012.0312.101,1000.100.83 
BRKLBrookline Bancorp16.3015.9516.25315,2000.100.62 
BRKRBruker Corporation24.8923.8824.87980,1000.743.07 
BRKSBrooks Automation22.0121.2021.81526,9000.311.44 
BSETBassett Furniture27.2526.7026.9024,000-0.552.00 
BSFBear State Fin Inc9.9809.4709.90024,6000.3003.13 
BSFTBroadsoft Inc42.9040.1742.90464,8001.002.39 
BSPMBiostar Pharmaceutic2.8602.7802.79026,900-0.0702.45 
BSQRBsquare Corp5.4005.1005.20035,900-0.2003.70 
BSRRSierra Bancorp28.9228.3728.7243,0000.030.10 
BSTCBiospecifics Tech Cp51.9449.9050.4622,0000.090.18 
BSTGBiostage Cmn Stk0.39000.36000.36002,590,200-0.02005.26 
BTECPrincipal Healthcare Innovators Index25.9325.5825.93300-0.331.26 
BUFFBlue Buffalo Pet Cmn25.2124.5624.95682,500-0.250.99 
BURBurcon Nutrascience1.7501.7501.750100-0.0603.31 
BUSEFirst Busey Corp31.3530.9931.3292,000-0.110.35 
BVBazaarvoice Inc4.7004.5504.650221,9000.0501.09 
BVSNBroadvision Inc5.8505.5605.70018,7000.1502.70 
BVXVBiondvax Pharma Ads6.0105.7006.00046,0000.3506.19 
BVXVWBiondvax Pharma Wt0.90000.81000.900010,1000.150020.00 
BWENBroadwind Energy Inc5.3405.0505.24082,5000.0901.75 
BWFGBankwell Financial33.2532.6033.245,9000.531.62 
BWINABaldwin Lyons Cl A24.4323.9123.911,2000.120.50 
BWINBBaldwin Lyons Cl B23.7523.4523.7549,4000.050.21 
BWLDBuffalo Wild Wings154.8151.8153.2265,500-0.50.33 
BYBKBay Bancorp Inc7.8307.5007.50012,700-0.2202.85 
BYFCBroadway Fin Cp1.5901.4901.590119,4000.1006.71 
BZUNBaozun Inc Ads14.8513.8714.48448,8000.302.12 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.145.235.23
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,845100.17
DJI20,822110.05
SP5002,36740.15
DAX11,804-1441.20
FTSE7,244-280.38
NI22519,284-880.45
CAC404,845-460.94
GLD1,25880.61
BDI1,200494.26
HSI23,966-1490.62