Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
BBarnes Group64.5962.7663.69206,600-0.450.70 
BABoeing Company358.8353.1356.73,355,3000.70.21 
BABAAlibaba Group Holding Ltd193.4190.0193.316,937,2004.52.41 
BACBank of America Corp32.0631.7632.0353,626,2000.341.07 
BAC-ABank of America Corp26.2026.0626.1987,2000.050.19 
BAC-CBank of America Corp26.3326.2126.3275,7000.120.46 
BAC-DBac Dep Share D25.7625.6925.7433,0000.030.12 
BAC-EBank Amer Corp Dep R23.4923.3123.4916,7000.160.69 
BAC-IBank Amer Corp Pfd25.7725.7325.7713,8000.050.19 
BAC-LBank Amer Pfd Ser L1,2451,2311,2415,800100.83 
BAC-WBank of America Corp26.1526.0126.1481,4000.100.38 
BAC-YBank of America Corp26.3926.2026.35131,5000.140.52 
BAC.ABank of America Corporation Bac20.1219.8520.09175,6000.341.72 
BAC.BBank of America Corporation Bac3.3103.1603.300348,7000.1103.45 
BAFBlackrock Income Inv Quality Trust13.9813.9613.9812,4000.070.50 
BAHBooz Allen Hamilton Holding Corp38.5138.1538.50774,1000.441.16 
BAKBraskem S.A.29.4628.9229.34368,5000.672.34 
BAMBrookfield Asset Management Inc40.6340.2840.431,485,5000.210.52 
BAN-CBanc of California Inc Deposi25.8825.8625.882,2000.010.04 
BAN-DBank of California Inc Pref Share Series26.2526.1826.228,8000.130.50 
BAN-EBanc of California Inc26.4225.8926.405,7000.511.97 
BANCFirst Pactrust Bancorp20.5520.0520.50465,0000.251.23 
BAPCredicorp Ltd220.1217.1218.094,000-1.40.65 
BASBasic Energy Services20.4019.1020.34412,1001.145.94 
BAXBaxter International Inc68.4267.2168.362,079,8000.931.38 
BBBlackberry Ltd12.6411.9612.5512,075,1000.645.37 
BBDBanco Bradesco S.A.12.4012.1412.395,363,9000.120.98 
BBDOBanco Bradesco S.A.11.7811.6711.67500-0.151.27 
BBFBlackrock Muni Income Trust13.2813.2213.2554,4000.000.00 
BBGBill Barrett Corp5.3505.2205.2702,534,7000.0200.38 
BBKBlackrock Muni Trust14.3914.3514.388,0000.030.21 
BBLBhp Billiton Plc42.7542.2742.751,109,4000.541.28 
BBNBalckrock Build America Trust21.7421.6121.66114,7000.060.28 
BBTBB&T Corp55.3754.4755.363,275,0001.041.91 
BBT-DBB&T Corp25.3325.1925.3329,1000.160.64 
BBT-EBB&T Corp25.0924.9925.0851,7000.130.52 
BBT-FBB&T Corp24.3524.2124.3526,7000.210.87 
BBT-GBB&T Corporation Ser G24.3024.1124.2632,4000.180.75 
BBT-HBB&T Corp25.4025.2925.3430,6000.070.28 
BBUBrookfield Business Partners LP36.3535.2435.4686,300-0.742.04 
BBVABanco Bilbao Viscaya Argentaria S.A.8.5108.4408.48016,492,000-0.0100.12 
BBWBuild-A-Bear Workshop10.4509.8009.800146,300-0.3002.97 
BBXBbx Capital Corp8.8008.6908.740108,4000.0000.00 
BBYBest Buy Co73.3271.6373.172,320,3001.882.64 
BCBrunswick Corp59.0758.0059.02479,6001.051.81 
BCCBoise Cascade L.L.C.44.1543.3544.00668,7000.952.21 
BCEBCE Inc44.4844.0144.461,191,4000.491.11 
BCEIBonanza Creek Energy Inc29.4728.5829.00316,5000.582.04 
BCHBanco De Chile105.8104.1105.544,7001.81.69 
BCOBrink's Company75.6573.4075.40306,2001.952.65 
BCRHBlue Capital Reinsurance Holdi11.6011.2411.5537,6000.353.13 
BCSBarclays Plc11.8011.6511.724,012,2000.040.34 
BCS-DBarclays Bank Plc26.8926.7626.8096,700-0.010.04 
BCXBlackrock Resources9.5909.4909.510333,0000.0200.21 
BDCBelden Inc73.6572.4673.38196,9001.001.38 
BDC-BBelden Inc99.8398.3999.503,0001.091.11 
BDJBlackrock Enhanced Dividend Achievers9.1609.0909.150252,1000.0800.88 
BDNBrandywine Realty Trust16.4616.2316.461,131,2000.181.11 
BDXBecton Dickinson and Company220.4217.5220.3729,1002.00.93 
BDXABecton Dickinson & Co58.4857.8858.34222,1000.210.36 
BEDUBright Scholar Education Holdings Ltd20.3719.6120.1568,6000.341.72 
BELBelmond Ltd12.4512.2012.30218,200-0.050.40 
BENFranklin Resources39.3238.6439.313,241,8000.591.52 
BEPBrookfield Renewable32.2831.8832.0674,5000.310.98 
BERYBerry Global Group55.1254.5855.10883,5000.470.86 
BETRAmplify Snack Brands Inc12.0512.0012.00361,4000.000.00 
BF.ABrown Forman Inc A67.5465.4367.4127,1001.392.11 
BF.BBrown Forman Inc B69.6567.9869.55714,7001.642.41 
BFAMBright Horizons Family Solutions Inc96.7795.4096.46186,2000.490.51 
BFKBlackrock Muni Income Trust13.3713.2613.33126,4000.050.38 
BFOBlackrock Florida Muni 2020 Trust14.3214.3214.321,7000.030.21 
BFRBbva Banco Frances S.A.24.9424.4324.60225,800-0.220.89 
BFSSaul Centers51.8449.3050.3119,6000.480.96 
BFS-CSaul Centers Inc25.0524.9825.025,0000.060.24 
BFS-DSaul Centers Inc Dep Shs Repstg 1/100Th24.2924.1524.256,6000.100.41 
BFZBlackrock California Muni Trust13.2213.1213.1496,500-0.020.15 
BGBunge Ltd77.0075.4876.62843,9001.031.36 
BGBBlackstone / Gso Strategic Cre15.8715.7915.86378,1000.110.70 
BGCGeneral Cable Corp29.8529.6729.85482,9000.250.84 
BGCABgc Partners Inc25.9525.8825.943,1000.150.58 
BGGBriggs & Stratton Corp22.1921.9222.15281,6000.271.23 
BGHBabson Capital Global Short Du18.9218.7618.8368,1000.050.27 
BGIOBlackrock 2022 Global Income Opportunity9.6009.5609.58028,6000.0100.10 
BGRBlackrock Energy and Resources Trust13.8113.6213.8093,4000.211.55 
BGSB&G Foods Holdings31.7030.9031.25893,3000.250.81 
BGTBlackrock Global13.8413.7813.7835,7000.000.00 
BGXBlackstone Gso Long Short Credit Fund16.0415.9616.0048,1000.080.50 
BGYBlackrock International6.3506.2806.320225,5000.0400.64 
BHBiglari Holdings Inc422.9411.0421.55,6005.51.32 
BHEBenchmark Electronics30.1029.7030.00272,3000.150.50 
BHGEBaker Hughes A Ge Co. Cl. A28.4827.6728.034,811,500-0.010.04 
BHKBlackrock Core Trust13.0913.0313.03156,400-0.010.08 
BHLBBerkshire Hills Bancorp37.7037.2537.7086,3000.501.34 
BHPBhp Billiton Ltd48.3047.7648.301,784,1000.701.47 
BHVNBiohaven Pharmaceutical Holding Company33.8230.5333.10437,0002.046.57 
BIDSotheby's Holdings48.2247.1948.19199,3000.731.54 
BIFBoulder Growth & Income Fund Inc11.1611.0211.14153,2000.171.55 
BIGBig Lots57.3956.1256.99851,9000.921.64 
BIOBio-Rad Laboratories254.8246.6254.3204,0006.22.51 
BIO.BBio Rad Labs Cl B246.3246.3246.31000.00.00 
BIOABioamber Inc0.18000.16000.16001,409,200-0.01005.88 
BIPBrookfield Infrastructure Partners LP40.6940.0640.11364,300-0.220.55 
BITBlackrock Multi-Sector Income T17.4817.4017.4432,4000.060.35 
BITABitauto Holdings Ltd31.8630.8131.58296,8000.441.41 
BJZBlackrock California Muni 2018 Trust14.7614.7214.7522,1000.030.20 
BKBank of New York Mellon Corp56.9356.1456.903,208,0001.001.79 
BK-CThe Bank of New York Mellon Co24.8224.5924.8156,7000.251.02 
BKDBrookdale Senior Living Inc7.2606.7006.82010,711,200-0.3605.01 
BKEBuckle Inc22.1021.3022.00316,4000.552.56 
BKHBlack Hills Corp51.9550.7751.94310,0001.082.12 
BKHUBlack Hills Corp57.8157.2857.812000.540.94 
BKIBlack Knight Inc47.9547.0547.70303,7000.300.63 
BKKBlackrock Muni 2020 Trust15.4015.1215.28117,8000.100.66 
BKNBlackrock Investment Quality Municipal13.8613.7713.8550,5000.090.65 
BKSBarnes & Noble4.8004.5504.700607,0000.1002.17 
BKTBlackrock Income Trust Inc5.9005.8105.890245,3000.0801.38 
BKUBankUnited Inc40.7740.3240.77779,3000.531.32 
BLDTopbuild Corp72.4271.1371.96246,600-0.801.10 
BLHBlackrock New York Muni 2018 Trust14.7614.7614.761,1000.010.07 
BLKBlackrock549.9542.1549.8366,60010.21.89 
BLLBall Corp39.7639.4039.731,660,4000.180.46 
BLWBlackrock Limited Duration Income Trust15.2815.2515.2679,6000.010.07 
BLXBanco Latinoamericano De Comercio29.0828.5929.0797,8000.311.08 
BMABanco Macro S.A.113.7112.1113.1239,6000.50.44 
BMEBlackrock Health Sciences Trust34.8534.5034.8519,4000.340.99 
BMIBadger Meter50.4549.8550.2071,3000.350.70 
BML-GBank America Dep G20.9720.8020.964,3000.050.24 
BML-HBank America Dep H20.7520.6320.755,4000.130.63 
BML-IBank America Dep I25.5025.4425.4935,0000.060.24 
BML-JBank America Dep J23.2023.0523.1322,2000.020.09 
BML-LBank America Dep L23.4223.2823.4141,1000.060.26 
BMOBank of Montreal78.5477.6878.48345,8000.841.08 
BMSBemis Company45.2944.3844.69695,400-0.320.71 
BMYBristol-Myers Squibb Company68.0366.1767.955,240,8002.013.05 
BNEDBarnes & Noble Education Inc C7.4107.0007.370409,8000.3905.59 
BNJBlackrock New Jersey Muni Income Trust14.2214.1214.1618,1000.060.43 
BNSBank of Nova Scotia61.9661.2661.89545,3000.661.08 
BNYBlackrock New York Muni Trust Inc13.3313.2213.3324,9000.060.45 
BOEBlackrock Global12.0511.9312.04543,8000.100.84 
BOHBank of Hawaii Corp83.7582.0283.74216,0001.021.23 
BOOTBoot Barn Holdings Inc17.4516.7416.96519,000-0.150.88 
BORNChina New Borun Corp1.4201.3901.4108,3000.0000.00 
BOXBox Inc23.3222.6723.321,121,6000.642.82 
BPBP Plc40.1339.4940.106,721,5000.852.17 
BPIBridgepoint Education6.6606.3306.450632,3000.0300.47 
BPKBlackrock Muni 2018 Trust14.9214.9014.9117,9000.000.00 
BPLBuckeye Partners LP47.4045.8547.04938,2000.871.88 
BPMPBP Midstream Partners LP20.7119.2220.05167,7000.010.05 
BPTBP Prudhoe Bay Royalty Trust21.1020.5020.80149,1000.301.46 
BQHBlackrock New York Muni Trust13.6613.5813.6616,8000.080.59 
BRBroadridge Financial Solutions Llc101.499.8101.4669,0001.51.53 
BRCBrady Corp39.5038.5538.60356,5000.100.26 
BRFSBrf-Brasil Foods S.A.8.9508.6408.7308,359,200-0.7608.01 
BRK.ABerkshire Hath Hld A306,400301,425304,0203002,6160.87 
BRK.BBerkshire Hath Hld B203.0200.8202.84,128,4002.01.01 
BROBrown & Brown52.9352.2052.88229,6000.631.21 
BRSBristow Group Inc16.2015.7216.14501,4000.251.57 
BRSSGlobal Brass and Copper Holdin29.8028.9029.3059,1000.301.03 
BRTBRT Realty Trust10.4410.2910.4037,200-0.010.10 
BRXBrixmor Property Group Inc15.6715.4015.662,542,8000.221.42 
BSACBanco Santander Chile ADR33.8333.4133.51321,7000.010.03 
BSBRBanco Santander Brasil S.A.11.6311.4211.62876,9000.272.38 
BSDBlackrock Strategic Muni Trust Inc13.0713.0013.0231,600-0.030.23 
BSEBlackrock New York Muni Income Trust12.8712.7812.8218,7000.020.16 
BSLBlackstone Gso Senior Floating Rate18.2818.0218.1050,700-0.110.60 
BSMBlack Stone Minerals LP18.1917.8718.1390,8000.181.00 
BSMXGrupo Financiero Santander Mexico7.4307.2607.390683,1000.1001.37 
BSTBlackrock Science and Technolo30.3730.1330.34177,5000.220.73 
BSTIBest Inc ADR9.4609.1509.410509,4000.2602.84 
BSXBoston Scientific Corp27.2026.5027.205,748,9000.722.72 
BTBt Group Plc17.2517.0517.251,238,2001.016.22 
BTABlackrock Long-Term Muni Advantage Trust11.3611.3311.3429,6000.010.09 
BTEBaytex Energy Corp2.6902.6002.6901,153,7000.1003.86 
BTIBritish American Tobacco Industries62.8162.0362.781,578,3002.373.92 
BTOJohn Hancock Bank and Thrift Fund39.5339.0639.2015,2000.180.46 
BTTBlackrock Municipal Target Term21.3321.1521.26163,7000.110.52 
BTUPeabody Energy Corp41.1040.1040.921,852,9001.152.89 
BTZBlackrock Preferred12.7712.7012.70202,4000.000.00 
BUDAnheuser-Busch Inbev S.A.107.3105.1107.31,269,3001.91.81 
BUIBlackrock Utility and Infrastr20.1819.8620.1237,2000.301.51 
BURLBurlington Stores Inc125.3122.5125.0512,4001.10.92 
BVNCompania Mina Buenaventura S.A.15.7815.5215.71663,300-0.010.06 
BWBabcock & Wilcox Enterprises I7.0206.5706.920959,4000.1702.52 
BWABorgwarner Inc52.6351.8152.321,000,7000.080.15 
BWGLegg Mason Bw Global Income Op12.9212.8412.86136,4000.040.31 
BWPBoardwalk Pipeline Partners LP11.5811.2111.45890,5000.232.05 
BWXTBwx Technologies Inc64.2363.2864.23278,8000.681.07 
BXThe Blackstone Group LP34.3133.9234.263,356,2000.240.71 
BXCBluelinx Holdings Inc15.3614.6915.18136,400-0.010.07 
BXEBellatrix Exploration Ltd1.3501.2801.35049,5000.0503.85 
BXGBluegreen Vacations Corporation19.4718.5219.39106,1001.136.19 
BXMTBlackstone Mortgage Trust Inc Cl A31.3531.0431.27599,6000.270.87 
BXMXNuveen Equity Premium13.7013.5913.65189,0000.090.66 
BXPBoston Properties121.0118.4121.0652,3002.52.11 
BXP-BBoston Properties Inc24.4124.1524.419,4000.311.29 
BXSBancorpsouth Inc32.3831.9032.30704,2000.451.41 
BYByline Bancorp Inc23.0722.6622.90137,2000.130.57 
BYDBoyd Gaming Corp35.3734.0635.271,802,3001.223.58 
BYMBlackrock Muni Income Quality Trust13.3413.2513.3436,5000.090.68 
BZHBeazer Homes USA16.9516.4516.83461,2000.221.32 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.163.53.153
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,3371271.77
DJI25,3103481.39
SP5002,747431.60
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,330-30.26
BDI1,200494.26
HSI28,5943491.23