EODData

List of Symbols for: NYSE

CodeNameHighLowCloseVolumeChange 
BBarrick Mining Corp42.4941.6542.4075.1K0.821.97 
BABoeing Company232.0230.3230.912.2K0.90.40 
BA-ABoeing Company73.2072.0073.051.27M1.792.51 
BABAAlibaba Group Holding ADR144.3142.4142.9218.9K1.40.99 
BACBank of America Corp53.7553.4153.633.3K0.070.12 
BAC-BBank of America Corp [Bac/Pb]25.0524.9925.0187.8K0.020.08 
BAC-EBank of America Corp [Bac/Pe]19.2519.1119.2224.4K0.020.08 
BAC-KBank of America Corp [Bac/Pk]24.9824.8424.9566.3K0.110.44 
BAC-LBank of America Corp [Bac/Pl]1,2311,2241,2273.2K50.37 
BAC-MBank of America Corp [Bac/Pm]22.0421.9422.0166.1K0.110.50 
BAC-NBank of America Corp Prf Perpetual USD20.5420.4520.5251.8K0.100.49 
BAC-OBank of America Corp17.6817.6017.6296.3K0.070.40 
BAC-PBank of America Corp16.8016.7416.7866.6K0.050.30 
BAC-QBank of America Corp17.1017.0517.07316.1K0.070.38 
BAC-SBank of America Corp19.2919.1419.2883.2K0.160.84 
BAC.PR.SBank of America Corporation0.00000.00000.000000.0000NaN 
BACpB25.0524.9925.0182.9K0.020.08 
BACpE19.2519.1119.2223.0K0.020.08 
BACpK24.9824.8424.9556.8K0.130.52 
BACpL1,2311,2241,2282.7K50.41 
BACpM22.0421.9422.0162.1K0.110.50 
BACpN20.5220.5220.524.1K0.030.15 
BACpO17.6817.6017.6290.1K0.070.40 
BACpP16.8016.7416.7861.6K0.050.30 
BACpQ17.0717.0717.075.1K0.000.00 
BACpS19.2919.1419.2879.7K0.160.84 
BAHBooz Allen Hamilton Holding Corp77.0075.6376.981.7K0.740.97 
BAKBraskem S.A. ADR3.7073.7073.707100-0.1533.96 
BALLBall Corporation60.2858.3559.023.33M1.893.31 
BALYBallys Corporation13.9513.1213.1321.6K0.171.31 
BAMBrookfield Asset Management Ltd49.4248.4048.641.84M0.200.41 
BAN-FBanc of California Inc 7.75% [Banc/Pf]25.7625.5425.5515.1K-0.060.23 
BANCFirst Pactrust Bancorp19.5518.8719.402.09M0.562.97 
BANC-FBanc of California Inc.0.00000.00000.000000.0000NaN 
BANCpF25.7625.5425.5511.6K-0.060.23 
BAPCredicorp Ltd328.5317.9326.6189.0K8.22.56 
BApA73.2072.0073.0582.0K1.582.21 
BARKBark Inc9.1758.8009.00017.1K-0.0100.11 
BAXBaxter International Inc17.0016.9316.991.5K0.010.06 
BBBlackberry Ltd6.1605.9706.090311.2K0.1001.67 
BBA.WBigbear.Ai Holdings Inc WT [Bbai.W]0.65000.55000.6200108.2K0.00000.00 
BBAIBigbear.Ai Holdings Inc4.3704.3004.330255.8K-0.0350.80 
BBAI.WS0.65000.55000.6200103.1K0.00000.00 
BBARBbva Banco Frances S.A.15.9414.6915.61657.1K1.178.10 
BBB.WBed Bath Beyond Inc WT [BBby.Ws]0.69000.55500.680061.5K0.080013.33 
BBBYBed Bath & Beyond Inc5.2755.1505.2608.2K-0.0300.57 
BBBY.WTBed Bath & Beyond, Inc. WT0.00000.00000.000000.0000NaN 
BBDBanco Bradesco S.A. ADR3.9403.8703.8703.3K0.0100.26 
BBDCBarings Bdc Inc9.1409.1159.115865-0.0850.92 
BBDOBanco Bradesco S.A. ADR3.5203.4403.49059.4K-0.0200.57 
BBNBalckrock Build America Trust16.2115.9816.081.01M-0.020.12 
BBTBeacon Financial Corporation28.8628.8628.861000.010.03 
BBUCBrookfield Business Corp35.1534.5734.99142.2K0.591.72 
BBVABanco Bilbao Viscaya Argentaria S.A. ADR22.4022.1622.163.6K0.000.00 
BBWBuild-A-Bear Workshop37.9237.1137.1987.1K0.531.45 
BBWIBath & Body Works Inc19.3519.2019.356290.150.78 
BBYBest Buy Company58.6958.4458.55869-0.140.24 
BCBrunswick Corp81.6579.8281.46259.4K3.043.88 
BC-CBrunswick Corp [Bc/Pc]24.6824.4024.5611.7K0.100.41 
BCATBlackrock Capital Allocation Trust15.5315.5315.53200-0.010.06 
BCCBoise Cascade L.L.C.75.2272.3474.27347.9K2.112.93 
BCEBCE Inc24.6523.5024.652.1K0.421.73 
BCEM28.2327.9728.239.9K0.883.22 
BCGD26.5326.1626.531.3K0.602.31 
BCHBanco DE Chile ADR37.8537.0137.67143.6K1.173.20 
BCO109.0109.0109.02750.00.01 
BCSBarclays Plc ADR24.2523.9924.0675.6K0.040.17 
BCS.UBain Capital Gss Investment Corp Unit10.2610.2610.26100-0.020.19 
BCS.WBain Capital Gss Investment Corp WT0.70010.68700.695462.2K0.085414.00 
BCSFBain Capital Specialty Finance Inc14.2413.7513.95248.7K-0.110.78 
BCSSBain Capital Gss Investment Corp Cl A10.1710.1510.1553.7K0.000.00 
BCSS.U10.2610.2610.26100-0.020.19 
BCSS.UNBCSS.UN0.00000.00000.000000.0000NaN 
BCSS.WTBain Capital GSS Investment Corp. WT0.00000.00000.000000.0000NaN 
BCXBlackrock Resources12.6012.3612.36181.9K-0.181.43 
BDCBelden Inc116.1113.4114.7263.8K2.62.36 
BDJBlackrock Enhanced Dividend Achievers9.2309.1659.220430.9K0.0300.33 
BDNBrandywine Realty Trust3.1003.0103.0101.56M-0.0100.33 
BDXBecton Dickinson and Company149.5145.0145.01.5K0.20.17 
BEBloom Energy Corp Cl A288.5279.5281.035.4K-4.41.54 
BEB.U10.0210.0210.02300-0.978.83 
BEB.W0.29950.29950.29952.0K0.01384.83 
BEKEKe Holdings Inc ADR18.6918.4018.487.6K-0.311.65 
BENFranklin Resources31.4430.8531.163.25M0.702.30 
BEPBrookfield Renewable34.9133.7834.451.17M0.812.40 
BEP-ABrookfield Renewable Partners LP 5.25%18.2918.1818.291.5K0.201.11 
BEPCBrookfield Renewable Corp37.7237.7137.722470.320.86 
BEPHBrookfield Brp Holdings [Canada]15.1214.7914.9912.8K-0.050.33 
BEPIBrookfield Brp Holdings [Canada] Inc15.6615.4715.611.1K0.060.39 
BEPJBrookfield Brp Holdings [Canada] 7.250%25.1024.8624.925.1K-0.140.56 
BEPpA18.2918.1818.299760.201.11 
BETABeta Technologies Inc Cl A18.5918.0018.001.7K-0.170.94 
BF.ABrown Forman Inc Cl A27.8826.6627.5672.0K0.702.61 
BF.BBrown Forman Inc Cl B27.2526.4726.972.74M0.722.74 
BFAMBright Horizons Family Solutions Inc79.3766.0066.331.22M-15.2418.68 
BFHBread Financial Hldgs Inc88.8085.9888.30274.8K3.213.77 
BFH-ABread Financial Holdings Inc25.1624.9825.0450.8K0.060.24 
BFLYButterfly Network Inc4.7024.5804.6102.9K0.0651.43 
BFLY.WTButterfly Network, Inc.0.00000.00000.000000.0000NaN 
BFSSaul Centers34.5634.2034.2013.7K-0.100.29 
BFS-DSaul Ctrs Inc [Bfs/Pd]20.6620.3620.662.9K0.200.98 
BFS-ESaul Centers Inc Prf Perpetual USD Ser E22.5022.5022.502.3K0.150.67 
BFSpD20.6620.3620.662.7K0.200.98 
BFSpE22.5022.5022.501.9K0.150.67 
BGBunge Ltd129.5124.9126.1577.6K-4.33.32 
BGBBlackstone Strategic Credit 2027 Term11.4911.3111.46217.1K0.121.06 
BGHBabson Capital Global Short Du14.4014.3014.3138.0K-0.040.28 
BGRBlackrock Energy and Resources Trust16.5616.1016.16147.6K-0.744.38 
BGSB&G Foods Holdings5.4205.4105.4202720.0400.74 
BGSFBgsf Inc5.5154.9304.93033.3K-0.3506.45 
BGTBlackrock Global10.9910.9210.9576.9K0.020.18 
BGXBlackstone Long-Short Credit Income Fund11.0210.9210.9382.5K0.000.00 
BGYBlackrock International5.8505.7805.830348.2K0.1101.92 
BHBiglari Holdings Inc304.5293.1300.519.3K9.13.12 
BH.ABiglari Holdings Inc Cl A1,5971,5311,57816.9K452.92 
BHCBausch Health Companies Inc5.6905.6905.6902000.0300.53 
BHEBenchmark Electronics89.0089.0089.001002.402.77 
BHKBlackrock Core Trust9.1609.1409.160145.7K0.0600.66 
BHPBhp Billiton Ltd ADR85.2084.2785.175.3K0.841.00 
BHRBraemar Hotels & Resorts Inc2.7502.7452.7456000.1857.23 
BHR-BBraemar Hotels & Resorts Inc [Bhr/Pb]15.2415.0215.172.2K0.140.93 
BHR-DBraemar Hotels & Resorts Inc [Bhr/Pd]16.5016.5016.503000.080.47 
BHRpB15.2415.0215.178160.140.93 
BHRpD16.5016.5016.502800.080.47 
BHVBlackrock Virginia Muni Trust11.4211.2011.398.3K0.131.15 
BHVNBiohaven Ltd10.299.7110.031.4M0.323.24 
BII.U10.0610.0610.062000.010.10 
BII.W0.36500.36500.36501.0K-0.02506.41 
BIII9.8809.8809.8801000.0000.00 
BILLBill Holdings Inc37.6037.2037.604.5K0.531.43 
BIOBio-Rad Laboratories264.1258.6259.0217.4K1.90.74 
BIO.BBio-Rad Laboratories Inc Cl B261.4261.3261.3842.81.09 
BIPBrookfield Infrastructure Partners LP37.3937.3937.391000.260.70 
BIP-ABrookfield Infrastructure Partners L.P.17.2916.9517.0924.3K0.191.09 
BIP-BBrookfield Infrastructure Partners L.P.16.6516.4216.5217.9K0.201.23 
BIPCBrookfield Infrastructure Partners LP Cl40.5039.8939.894500.380.96 
BIPHBrookfield Infrastructure Corp 5.000%16.4516.3316.333.7K-0.140.85 
BIPIBip Bermuda Holdings I 5.125% Perpetual16.5416.4316.4614.7K0.080.49 
BIPJBrookfield Infrastructure Corp 7.250%24.9424.6624.942.0K0.190.77 
BIPpA17.2916.9517.0922.8K0.191.09 
BIPpB16.6516.4216.5216.8K0.201.23 
BIRKBirkenstock Holding Plc40.3138.4039.571.26M2.185.83 
BITBlackrock Multi-Sector Income T12.8512.7712.84238.8K0.080.63 
BJBj's Wholesale Club Holdings Inc92.0092.0092.00245-0.450.49 
BKBank of New York Mellon Corp134.4132.1133.62.42M1.30.95 
BK-KBank of New York Mellon Corp25.6125.5125.5318.2K-0.010.04 
BK.PR.KThe Bank of New York Mellon Corporation0.00000.00000.000000.0000NaN 
BKDBrookdale Senior Living Inc14.4014.0014.172.63M0.151.07 
BKEBuckle Inc54.3854.3154.311.2K-0.240.44 
BKHBlack Hills Corp73.7073.7073.70199-0.220.30 
BKK.WBakkt Hldgs Inc WT0.09520.09120.09133.8K0.00131.44 
BKKTBakkt Hldgs Inc9.1439.0609.0703.2K-0.0700.77 
BKKT.WS0.09920.09120.09133.4K0.00131.44 
BKpK25.6125.5125.538.1K0.010.04 
BKS.WBlacksky Technology Inc WT [Bksy.W]]0.08180.06500.0701285.2K-0.00243.31 
BKSYBlacksky Technology Inc41.9834.8335.1671.2K-5.3313.16 
BKSY.WS0.08180.06500.0701283.6K-0.00243.31 
BKTBlackrock Income Trust Inc10.6810.6310.6397.1K-0.010.09 
BKUBankUnited Inc48.6947.6347.91361.7K0.541.14 
BKVBkv Corp31.1231.1031.105481.254.19 
BLCOBausch & Lomb Corp16.2015.8215.99258.5K0.000.00 
BLDTopbuild Corp444.6427.0439.0448.2K10.22.37 
BLDRBuilders Firstsource81.4577.3180.012.18M5.477.34 
BLKBlackrock Inc1,0821,0651,074300.8K252.35 
BLNDBlend Labs Inc Cl A1.6871.5701.610109.2K0.0100.63 
BLSHBullish Ord Shs44.5043.5243.523.1K-0.791.78 
BLWBlackrock Ltd Duration Income Trust12.8612.7912.83113.6K0.050.39 
BLXBanco Latinoamericano DE Comercio55.0753.1954.8360.0K1.312.44 
BMABanco Macro S.A. ADR78.3171.0976.84457.2K7.3510.56 
BMEBlackrock Health Sciences Trust39.5039.1039.2844.1K-0.050.13 
BMEZBlackrock Health Sciences Trust II14.2514.1314.22119.7K0.100.71 
BMIBadger Meter124.8121.0123.8219.7K2.72.20 
BML-GBank of America Corp [Bml/Pg]19.3519.2519.355.7K0.150.78 
BML-HBank of America Corp [Bml/Ph]19.3419.2319.318.9K0.090.47 
BML-JBank of America Corp [Bml/Pj]20.2420.0520.2017.8K0.100.50 
BML-LBank of America Corp [Bml/Pl]19.6019.4119.598.0K0.090.46 
BMLpG19.3519.2519.354.9K0.150.78 
BMLpH19.3419.2319.337.9K0.110.57 
BMLpJ20.2420.0520.2015.8K0.100.50 
BMLpL19.6019.4119.596.7K0.090.46 
BMNBlackrock 2037 Municipal Target Term25.8025.1425.5519.4K-0.070.27 
BMOBank of Montreal155.7152.5155.0405.3K4.02.65 
BMYBristol-Myers Squibb Company56.5056.4956.501.1K-0.050.09 
BNBrookfield Corp47.0046.2347.003100.551.18 
BNEDBarnes & Noble Education Inc C10.5010.2310.42166.0K0.272.65 
BNHBrookfield Finance Inc 4.625%15.6915.4515.5734.3K-0.060.39 
BNJBrookfield Finance Inc 4.50%15.2715.1115.1310.0K-0.010.07 
BNLBroadstone Net Lease Inc Cl A20.0819.8419.88966.1K0.110.56 
BNSBank of Nova Scotia78.6677.3678.45844.8K1.782.32 
BNTBrookfield Wealth Solutions Ltd46.6545.9046.488.8K0.631.37 
BOCBoston Omaha Corp Cl A12.1911.2511.40217.3K-0.615.08 
BOEBlackrock Global11.9211.7911.89108.3K0.141.19 
BOHBank of Hawaii Corp81.3680.2980.72240.5K0.801.00 
BOH-ABank of Hawaii16.2516.1316.201.4K0.120.75 
BOH-BBank of Hawaii Corp26.6526.4526.5710.2K0.060.23 
BOHpA16.2516.1316.207950.120.75 
BOHpB26.6526.4526.647.6K0.090.34 
BONDPimco Active Bond TR ETF92.3392.1792.29427.7K0.450.49 
BOOTBoot Barn Holdings Inc172.9167.4171.9171.8K6.03.62 
BORRBorr Drilling Ltd5.9105.8405.9003.9K-0.0801.33 
BOWBowhead Specialty Holdings Inc25.3824.2224.7277.7K-0.351.40 
BOXBox Inc24.2524.2524.2528.7K0.010.04 
BPBP Plc ADR44.6543.7044.3064.3K-0.320.71 
BPRE16.3715.9516.08533.4K-0.130.80 
BRBroadridge Financial Solutions Llc154.4151.1152.8368.8K0.70.45 
BRBRBellring Brands Inc Cl A11.0010.5710.571.4K-0.514.60 
BRCBrady Corp82.5580.5280.6952.1K-0.590.73 
BRCCBrc Inc Cl A1.2801.2101.23041.0K-0.0403.15 
BRCEMFS Blended Research Core Equity ETF28.1528.0828.158040.361.31 
BREE26.6926.6026.691.6K0.963.72 
BRIEMFS Blended Research International29.9929.6329.7943.8K0.812.80 
BRK.ABerkshire Hathaway Cl A706,232700,000705,0001725,9750.85 
BRK.BBerkshire Hathaway Cl B471.1469.0469.514.6K-0.50.10 
BROBrown & Brown56.9756.7656.782.8K0.220.39 
BROSDutch Bros Inc Cl A57.5755.5056.0821.0K-2.995.06 
BRSLBrightstar Lottery Plc12.8212.5212.65654.8K0.151.20 
BRSPBrightspire Capital Inc5.9705.9305.930372.8K0.0500.85 
BRTBRT Realty Trust14.6014.3714.5412.7K0.010.07 
BRWSaba Capital Income & Opportunities Fund6.9006.8606.885175.7K0.0250.36 
BRXBrixmor Property Group Inc30.3330.3330.332000.040.13 
BSACBanco Santander Chile ADR31.5630.7731.52404.1K1.163.82 
BSBRBanco Santander Brasil S.A. ADR6.0305.9005.985757.5K0.1302.22 
BSLBlackstone Senior Floating Rate 202713.2913.0713.2650.5K0.080.61 
BSMBlack Stone Minerals LP13.5913.5013.503.6K-0.070.52 
BSTBlackrock Science and Technolo44.4044.4044.40202-0.060.13 
BSTZBlackrock Science and Technology Trust28.2327.5528.14220.1K0.732.67 
BSXBoston Scientific Corp56.3456.1656.162.1K0.150.27 
BTEBaytex Energy Corp4.9704.9504.9701.1K-0.0100.20 
BTGO11.9111.6011.803.3K-0.080.67 
BTIBritish American Tobacco Industries ADR59.4558.5958.8520.3K-0.711.19 
BTOJohn Hancock Bank and Thrift Fund37.7837.1837.7586.0K0.320.86 
BTTBlackrock Municipal Target Term22.8722.8222.8681.7K0.090.40 
BTUPeabody Energy Corp24.9524.6624.953.8K-0.020.08 
BTXBlackrock Technology and Private Equity8.2008.0708.195579.0K0.0550.68 
BTZBlackrock Preferred10.3510.3010.35147.6K0.070.68 
BUDAnheuser-Busch Inbev S.A. ADR81.2481.1581.191.5K-0.901.10 
BUIBlackrock Utility and Infrastr28.0027.8027.8660.3K-0.070.25 
BURBurford Capital Ltd5.2905.1405.290255-0.0100.19 
BURLBurlington Stores Inc321.0313.9316.7213.4K4.01.29 
BUXXStrive Enhanced Income Short Maturity20.2420.2220.23210.3K0.010.05 
BVBrightview Holdings Inc13.3513.3513.352000.130.98 
BVNCompania Mina Buenaventura S.A. ADR34.9134.6034.911.1K0.862.53 
BWBabcock & Wilcox Enterprises15.9015.6515.657.6K0.100.64 
BW-ABabcock & Wilcox Enterprises Inc21.6321.3521.5811.3K-0.020.09 
BWABorgwarner Inc59.8059.3859.38339-0.030.05 
BWGLegg Mason Bw Global Income8.0507.9908.010135.4K0.0200.25 
BWI.U10.1010.0810.085.8K0.010.10 
BWLPBw Lpg Ltd19.9719.6419.971.3K0.110.55 
BWMXBetterware DE Mexico Sapi DE Cv17.3616.8317.0662.0K-0.120.70 
BWNBBabcock & Wilcox Enterprises Inc 6.50%25.0325.0025.003.4K0.000.00 
BWpA21.6321.3521.589.7K-0.020.09 
BWXTBwx Technologies Inc218.0215.2216.23.5K1.00.48 
BXBlackstone Inc124.5124.3124.5600-0.20.15 
BXCBluelinx Holdings Inc61.9152.3058.82155.5K12.5127.08 
BXMTBlackstone Mortgage Trust Inc Cl A19.5019.2019.29814.6K0.170.89 
BXPBxp Inc60.5859.1459.84928.7K1.312.24 
BXSLBlackstone Secured Lending Fund24.8024.4724.662.9K0.110.44 
BYByline Bancorp Inc33.4533.0333.22121.0K0.260.79 
BYDBoyd Gaming Corp86.2084.0785.15475.9K1.081.28 
BZHBeazer Homes USA19.4018.6518.92323.0K0.563.05 

MEMBER LOGIN

216.73.216.69
United States

GLOBAL INDICES

CodeLastChange
COMP25,3262581.0
DJI49,9116121.2
SP5007,3651061.5
INDS13,206230.2
CAC8,2992372.9
DAX24,9195172.1
NKY59,5132280.4
HSI26,2143151.2
OBX1,945-311.6
AORD9,0161131.3
TWII41,1393700.9
JKSE7,092350.5
STI4,92770.1
ATX5,9681682.9
NZD13,1451090.8
BEL5,5551152.1
BVSP187,6919370.5