Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
BBarnes Group53.8952.6352.65191,400-1.252.32 
BABoeing Company369.8362.0369.54,009,9006.81.87 
BABAAlibaba Group Holding176.2172.5174.815,031,5000.60.36 
BACBank of America Corp29.6229.0029.1984,958,2000.200.69 
BAC-ABank of America Corp Pfd A26.7026.5326.6575,7000.090.34 
BAC-BBank of America Corp Dep Shs Repstg26.8426.7326.78231,7000.050.19 
BAC-CBank of America Corp Pfd C26.4326.2626.3589,3000.050.19 
BAC-EBank of America Corp Dep R22.8022.7022.7518,900-0.020.09 
BAC-KBank of America Corp Dep Shs Repstg26.4726.3426.4160,6000.080.30 
BAC-LBank of America Corp Pfd L1,3811,3731,3813,90060.47 
BAC-MBank Amer Corp [Bac/Pm]25.3825.3125.37592,6000.050.20 
BAC-WBank of America Corp Pfd W25.3825.3125.35557,000-0.030.12 
BAC-YBank of America Corp Pfd Y25.6725.6125.64108,300-0.020.08 
BAFBlackrock Income Inv Quality Trust14.2414.1714.1830,700-0.040.28 
BAHBooz Allen Hamilton Holding Corp68.7567.7867.82645,500-0.630.92 
BAMBrookfield Asset Management Inc49.0548.3448.37760,900-0.300.62 
BAN-DBank of California Inc Pref Share Series25.9525.8725.935,6000.040.15 
BAN-EBanc of California Inc26.6526.5026.653,6000.050.19 
BANCFirst Pactrust Bancorp13.8513.5913.70210,000-0.100.72 
BAPCredicorp Ltd238.2235.0235.3204,600-1.00.43 
BASBasic Energy Services1.9991.8701.900399,000-0.1005.00 
BAXBaxter International Inc82.7381.8682.652,427,6000.580.71 
BBBlackberry Ltd7.1807.0807.1004,335,900-0.0400.56 
BBARBbva Banco Frances S.A.11.9011.5511.61724,100-0.181.53 
BBDBanco Bradesco S.A.10.0909.9609.9704,913,500-0.0200.20 
BBDCBarings Bdc Inc9.9609.9009.960140,5000.0400.40 
BBDOBanco Bradesco S.A.8.9908.9308.9604,7000.0200.22 
BBFBlackrock Muni Income Trust14.2314.1414.1815,3000.000.00 
BBKBlackrock Muni Trust15.0615.0015.009,0000.010.07 
BBLBhp Billiton Plc50.7450.3750.42772,6000.280.56 
BBNBalckrock Build America Trust23.6323.5223.61115,0000.010.04 
BBTBB&T Corp49.7549.3049.645,221,4000.000.00 
BBT-DBB&T Corp25.4325.3725.3767,900-0.010.04 
BBT-EBB&T Corp25.5825.4525.50116,5000.020.08 
BBT-FBB&T Corp25.3525.2025.2327,000-0.090.36 
BBT-GBB&T Corp Ser G25.3925.3225.3214,000-0.020.08 
BBT-HBB&T Corp26.2726.0726.2730,3000.200.77 
BBUBrookfield Business Partners LP39.0638.3638.9437,3000.541.41 
BBVABanco Bilbao Viscaya Argentaria S.A.5.5205.4705.4703,210,300-0.0601.08 
BBWBuild-A-Bear Workshop5.5105.1405.210102,000-0.2304.23 
BBXBbx Capital Corp4.6804.5304.670242,800-0.0300.64 
BBYBest Buy CO75.0174.0574.231,671,800-0.550.74 
BCBrunswick Corp47.4646.6446.66989,700-0.901.89 
BC-ABrunswick Corp 6.500% Sr Notes Due 204826.2726.1726.2717,9000.070.27 
BC-BBrunswick Corp 6.625% Senior Notes Due26.3926.2526.3917,1000.050.19 
BC-CBrunswick Corp [Bc/Pc]26.0925.9526.0242,9000.030.10 
BCCBoise Cascade L.L.C.26.1925.2325.75241,100-0.501.90 
BCEBCE Inc46.0445.8345.86660,400-0.030.07 
BCEIBonanza Creek Energy Inc21.0920.1520.15175,000-0.994.68 
BCHBanco DE Chile29.6729.3729.4797,100-0.130.44 
BCOBrink's Company88.2787.2387.57329,5000.080.09 
BCRHBlue Capital Reinsurance6.5656.4506.54014,000-0.0500.76 
BCSBarclays Plc7.7407.6907.7101,022,900-0.0901.15 
BCSFBain Capital Specialty Finance Inc18.2417.9318.12193,7000.020.11 
BCXBlackrock Resources8.0017.9507.960199,900-0.0200.25 
BDCBelden Inc55.0253.6753.79441,700-0.771.41 
BDC-BBelden Inc73.2671.2972.2658,0001.642.32 
BDJBlackrock Enhanced Dividend Achievers9.0108.9508.960295,600-0.0300.33 
BDNBrandywine Realty Trust14.5014.3514.461,229,0000.020.14 
BDXBecton Dickinson and Company252.7250.3251.9705,6000.50.19 
BDXABecton Dickinson & CO61.5361.0961.3382,4000.010.02 
BEBloom Energy Corp Cl A12.1011.5711.601,125,000-0.403.33 
BEDUBright Scholar Education Holdings Ltd10.0209.5909.64054,700-0.3603.60 
BENFranklin Resources35.2534.8234.833,088,200-0.491.39 
BEPBrookfield Renewable36.1535.9536.0197,6000.080.22 
BERYBerry Global Group53.9353.2253.671,157,200-0.170.32 
BESTBest Inc5.0504.8504.9001,025,700-0.0701.41 
BF.ABrown Forman Inc Cl A55.5554.7454.7424,100-0.260.47 
BF.BBrown Forman Inc Cl B56.3155.7255.751,241,900-0.160.29 
BFAMBright Horizons Family Solutions Inc155.7153.9154.1165,400-0.90.59 
BFKBlackrock Muni Income Trust13.9713.8913.9040,100-0.050.36 
BFOBlackrock Florida Muni 2020 Trust14.4114.3514.366,100-0.010.07 
BFSSaul Centers54.9653.6754.4452,500-0.060.11 
BFS-CSaul Centers Inc25.7725.5825.73109,6000.150.57 
BFS-DSaul Centers Inc Dep Shs Repstg 1/100Th24.9924.6724.833,6000.030.12 
BFYBlackrock New York Muni Trust II13.9913.9113.916,300-0.080.57 
BFZBlackrock California Muni Trust13.3813.2613.3283,5000.010.08 
BGBunge Ltd55.9755.1255.67666,400-0.170.30 
BGBBlackstone / Gso Strategic Cre15.1515.0015.00124,900-0.090.60 
BGGBriggs & Stratton Corp9.8709.6209.660333,900-0.1901.93 
BGHBabson Capital Global Short Du18.2718.2018.2250,8000.000.00 
BGIOBlackrock 2022 Global Income Opportunity9.4909.4609.46017,9000.0100.11 
BGRBlackrock Energy and Resources Trust11.5611.4111.45124,300-0.070.61 
BGSB&G Foods Holdings20.4020.1320.25616,900-0.180.88 
BGTBlackrock Global12.4912.4512.4736,000-0.030.24 
BGXBlackstone Gso Long Short Credit Fund16.1716.0416.0433,100-0.130.80 
BGYBlackrock International5.5605.4955.520220,9000.0000.00 
BHBiglari Holdings Inc102.099.9100.15,700-1.81.80 
BH.ABiglari Holdings Inc Cl A512.0504.5507.0200-3.80.74 
BHCBausch Health Companies Inc23.2922.7322.912,726,500-0.261.12 
BHEBenchmark Electronics25.3625.0025.00215,300-0.271.07 
BHGEBaker Hughes A Ge Co. Cl A24.2723.1923.198,301,900-0.903.74 
BHKBlackrock Core Trust14.0113.9714.00121,0000.020.14 
BHLBBerkshire Hills Bancorp30.6930.2730.55146,000-0.200.65 
BHPBhp Billiton Ltd58.4057.9958.011,705,3000.450.78 
BHRBraemar Hotels & Resorts Inc9.6409.3809.530198,900-0.0100.10 
BHR-BBraemar Hotels & Resorts Inc Pfd B18.4318.1418.3960,7000.140.77 
BHR-DBraemar Hotels & Resorts Inc Pfd Ser D25.4525.1525.4535,4000.311.23 
BHVBlackrock Virginia Muni Trust16.3316.2516.331,3000.080.49 
BHVNBiohaven Pharmaceutical Holding Company45.8444.2344.50484,800-0.801.77 
BIDSotheby's Holdings58.9057.6358.42426,300-0.781.32 
BIFBoulder Growth & Income Fund Inc11.3011.1911.22176,700-0.080.71 
BIGBig Lots25.3824.0125.183,052,5000.994.09 
BIOBio-Rad Laboratories311.5308.0308.5129,900-0.90.28 
BIO.BBio Rad Labs Cl B311.5311.5311.51000.00.00 
BIPBrookfield Infrastructure Partners LP44.0543.6843.79504,6000.050.11 
BITBlackrock Multi-Sector Income T17.3817.2717.30140,3000.030.17 
BITABitauto Holdings Ltd12.0411.2211.27665,700-0.695.77 
BJBj's Wholesale Club Holdings Inc24.7824.3624.431,693,400-0.291.17 
BKBank of New York Mellon Corp44.7143.3744.126,526,9001.012.34 
BK-CThe Bank of New York Mellon CO25.5325.3725.4637,8000.020.08 
BKDBrookdale Senior Living Inc7.9507.7207.7601,049,300-0.1902.39 
BKEBuckle Inc19.5018.9619.41451,600-0.020.10 
BKHBlack Hills Corp80.7880.0480.41183,3000.450.56 
BKIBlack Knight Inc62.7062.0062.25475,9000.300.48 
BKKBlackrock Muni 2020 Trust15.0915.0615.0847,0000.010.07 
BKNBlackrock Investment Quality Municipal15.1715.0915.1217,700-0.010.07 
BKSBarnes & Noble6.6256.5806.580427,000-0.0200.30 
BKTBlackrock Income Trust Inc6.0606.0406.050106,400-0.0100.17 
BKUBankUnited Inc32.3331.8931.93687,900-0.431.33 
BLDTopbuild Corp83.3480.7280.75205,400-2.082.51 
BLEBlackrock Muni Income Trust II14.7814.6514.7544,0000.060.41 
BLKBlackrock476.6468.2471.0511,100-6.21.29 
BLLBall Corp69.5268.5168.511,645,400-0.560.81 
BLWBlackrock Limited Duration Income Trust15.1415.0915.1376,3000.000.00 
BLXBanco Latinoamericano DE Comercio20.6720.1120.5767,5000.070.34 
BMABanco Macro S.A.69.8067.7568.17331,800-0.941.36 
BMEBlackrock Health Sciences Trust38.7838.5238.5625,400-0.210.54 
BMIBadger Meter57.8457.0157.13107,800-0.430.75 
BML-GBank America Dep G20.2420.0020.0311,6000.020.10 
BML-HBank America Dep H19.9319.7819.8912,4000.120.63 
BML-JBank America Dep J22.2122.0422.1412,1000.050.23 
BML-LBank America Dep L21.8221.7521.7814,4000.010.05 
BMOBank of Montreal76.3975.7375.79241,100-0.220.29 
BMYBristol-Myers Squibb Company44.5544.0644.1310,815,800-0.320.72 
BNEDBarnes & Noble Education Inc C4.1853.9304.110588,8000.1102.75 
BNSBank of Nova Scotia53.2152.8952.91485,100-0.170.32 
BNYBlackrock New York Muni Trust Inc13.6613.6213.666,8000.060.44 
BOEBlackrock Global10.6010.5610.57134,000-0.020.19 
BOHBank of Hawaii Corp81.6380.7281.13126,700-0.140.17 
BOOTBoot Barn Holdings Inc33.4431.8432.04722,400-0.712.17 
BOXBox Inc17.4017.0917.121,186,800-0.191.10 
BPBP Plc39.8839.2139.2813,332,500-0.932.31 
BPLBuckeye Partners LP41.4241.3041.312,490,8000.010.02 
BPMPBP Midstream Partners LP16.3316.0416.18176,3000.050.31 
BPTBP Prudhoe Bay Royalty Trust14.6813.7913.79410,400-0.825.61 
BQHBlackrock New York Muni Trust14.7314.5714.632,500-0.040.27 
BRBroadridge Financial Solutions Llc133.6132.0133.2402,0001.00.72 
BRCBrady Corp50.9850.3150.72149,9000.160.32 
BRFSBrf-Brasil Foods S.A.8.7158.5908.6902,381,4000.0400.46 
BRK.ABerkshire Hathaway Cl A318,500311,115311,600400-7,6732.40 
BRK.BBerkshire Hathaway Cl B213.0207.4207.54,325,100-5.42.55 
BROBrown & Brown35.1434.8534.92793,000-0.100.29 
BRP.UB Riley Principal Merger Corp [Brpm.U]10.0210.0210.027,6000.000.00 
BRP.WB Riley Principal Merger Corp [Brpm/W]0.48000.48000.48001000.00000.00 
BRPMB. Riley Principal Merger Corp9.9609.7809.79020,3000.0200.20 
BRSSGlobal Brass and Copper Holdin44.0043.9843.99360,6000.010.02 
BRTBRT Realty Trust13.7013.2713.536,6000.040.30 
BRXBrixmor Property Group Inc18.3918.0418.122,481,200-0.060.33 
BSABrightsphere Investment Group Plc24.2624.0524.1021,000-0.060.25 
BSACBanco Santander Chile ADR30.3629.9629.99228,000-0.270.89 
BSBRBanco Santander Brasil S.A.12.5712.3512.41600,1000.100.81 
BSDBlackrock Strategic Muni Trust Inc14.3014.2114.2122,600-0.080.56 
BSEBlackrock New York Muni Income Trust13.4713.4013.478,0000.070.52 
BSIGBrightsphere Investment Group Plc11.8110.9111.09615,900-0.766.41 
BSLBlackstone Gso Senior Floating Rate17.4717.1517.2076,400-0.100.58 
BSMBlack Stone Minerals LP15.1614.8414.86209,300-0.301.98 
BSMXGrupo Financiero Santander Mexico7.7007.5607.5702,259,600-0.1802.32 
BSTBlackrock Science and Technolo34.3533.9134.1369,0000.150.44 
BSTZBlackrock Science and Technology Trust22.7522.1022.11154,400-0.441.95 
BSXBoston Scientific Corp42.4542.0342.246,087,7000.380.91 
BTBt Group Plc12.1011.9912.07960,5000.131.09 
BTABlackrock Long-Term Muni Advantage Trust12.5612.4812.5216,300-0.010.08 
BTEBaytex Energy Corp1.4301.3951.4101,863,200-0.0201.40 
BTIBritish American Tobacco Industries36.6436.2536.451,187,200-0.110.30 
BTOJohn Hancock Bank and Thrift Fund32.2031.8232.0499,600-0.080.25 
BTTBlackrock Municipal Target Term23.1623.1023.1591,5000.000.00 
BTUPeabody Energy Corp23.1522.4822.85637,700-0.130.57 
BTZBlackrock Preferred13.1512.9813.13203,7000.080.61 
BUDAnheuser-Busch Inbev S.A.89.4088.1388.421,432,0000.410.47 
BUIBlackrock Utility and Infrastr22.5822.2622.5424,5000.200.90 
BURLBurlington Stores Inc181.2177.2178.7754,600-1.40.80 
BVBrightview Holdings Inc18.3317.8217.82110,600-0.452.46 
BVNCompania Mina Buenaventura S.A.16.7016.2416.691,119,4000.372.27 
BWBabcock & Wilcox Enterprises0.39190.35970.3837955,1000.02406.67 
BWABorgwarner Inc40.3739.3339.481,422,100-0.912.25 
BWGLegg Mason Bw Global Income11.8411.7511.8327,6000.040.34 
BWXTBwx Technologies Inc53.2852.4753.05399,4000.040.08 
BXThe Blackstone Group LP46.0045.0645.286,743,700-0.551.20 
BXCBluelinx Holdings Inc20.5219.4920.4780,6000.522.61 
BXGBluegreen Vacations Corp11.2510.6610.8586,900-0.383.38 
BXMTBlackstone Mortgage Trust Inc Cl A36.1235.8535.94708,300-0.080.22 
BXMXNuveen Equity Premium13.3213.2213.24165,900-0.060.45 
BXPBoston Properties132.0129.3130.1421,100-1.30.97 
BXP-BBoston Properties Inc25.4525.2925.381,2000.000.00 
BXSBancorpsouth Inc28.3227.9128.16533,600-0.321.12 
BYByline Bancorp Inc18.6418.2818.3974,700-0.382.02 
BYDBoyd Gaming Corp27.1126.2226.45690,200-0.772.83 
BYMBlackrock Muni Income Quality Trust13.9513.8913.9124,8000.010.07 
BZHBeazer Homes USA10.7810.5510.55346,100-0.161.49 
BZMBlackrock Maryland Muni Trust14.7714.7714.771000.000.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.84.139.101
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,185-380.46
DJI27,220-1160.42
SP5002,984-200.65
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,423201.45
BDI1,200494.26
HSI30,063-2530.83