List of Symbols for New York Stock Exchange [NYSE] Starting with B

Exchange:

List of Symbols for New York Stock Exchange [NYSE]

Code	Name	High	Low	Close	Volume	Change
B	Barnes Group	53.89	52.63	52.65	191,400	-1.25	2.32
BA	Boeing Company	369.8	362.0	369.5	4,009,900	6.8	1.87
BABA	Alibaba Group Holding	176.2	172.5	174.8	15,031,500	0.6	0.36
BAC	Bank of America Corp	29.62	29.00	29.19	84,958,200	0.20	0.69
BAC-A	Bank of America Corp Pfd A	26.70	26.53	26.65	75,700	0.09	0.34
BAC-B	Bank of America Corp Dep Shs Repstg	26.84	26.73	26.78	231,700	0.05	0.19
BAC-C	Bank of America Corp Pfd C	26.43	26.26	26.35	89,300	0.05	0.19
BAC-E	Bank of America Corp Dep R	22.80	22.70	22.75	18,900	-0.02	0.09
BAC-K	Bank of America Corp Dep Shs Repstg	26.47	26.34	26.41	60,600	0.08	0.30
BAC-L	Bank of America Corp Pfd L	1,381	1,373	1,381	3,900	6	0.47
BAC-M	Bank Amer Corp [Bac/Pm]	25.38	25.31	25.37	592,600	0.05	0.20
BAC-W	Bank of America Corp Pfd W	25.38	25.31	25.35	557,000	-0.03	0.12
BAC-Y	Bank of America Corp Pfd Y	25.67	25.61	25.64	108,300	-0.02	0.08
BAF	Blackrock Income Inv Quality Trust	14.24	14.17	14.18	30,700	-0.04	0.28
BAH	Booz Allen Hamilton Holding Corp	68.75	67.78	67.82	645,500	-0.63	0.92
BAM	Brookfield Asset Management Inc	49.05	48.34	48.37	760,900	-0.30	0.62
BAN-D	Bank of California Inc Pref Share Series	25.95	25.87	25.93	5,600	0.04	0.15
BAN-E	Banc of California Inc	26.65	26.50	26.65	3,600	0.05	0.19
BANC	First Pactrust Bancorp	13.85	13.59	13.70	210,000	-0.10	0.72
BAP	Credicorp Ltd	238.2	235.0	235.3	204,600	-1.0	0.43
BAS	Basic Energy Services	1.999	1.870	1.900	399,000	-0.100	5.00
BAX	Baxter International Inc	82.73	81.86	82.65	2,427,600	0.58	0.71
BB	Blackberry Ltd	7.180	7.080	7.100	4,335,900	-0.040	0.56
BBAR	Bbva Banco Frances S.A.	11.90	11.55	11.61	724,100	-0.18	1.53
BBD	Banco Bradesco S.A.	10.090	9.960	9.970	4,913,500	-0.020	0.20
BBDC	Barings Bdc Inc	9.960	9.900	9.960	140,500	0.040	0.40
BBDO	Banco Bradesco S.A.	8.990	8.930	8.960	4,700	0.020	0.22
BBF	Blackrock Muni Income Trust	14.23	14.14	14.18	15,300	0.00	0.00
BBK	Blackrock Muni Trust	15.06	15.00	15.00	9,000	0.01	0.07
BBL	Bhp Billiton Plc	50.74	50.37	50.42	772,600	0.28	0.56
BBN	Balckrock Build America Trust	23.63	23.52	23.61	115,000	0.01	0.04
BBT	BB&T Corp	49.75	49.30	49.64	5,221,400	0.00	0.00
BBT-D	BB&T Corp	25.43	25.37	25.37	67,900	-0.01	0.04
BBT-E	BB&T Corp	25.58	25.45	25.50	116,500	0.02	0.08
BBT-F	BB&T Corp	25.35	25.20	25.23	27,000	-0.09	0.36
BBT-G	BB&T Corp Ser G	25.39	25.32	25.32	14,000	-0.02	0.08
BBT-H	BB&T Corp	26.27	26.07	26.27	30,300	0.20	0.77
BBU	Brookfield Business Partners LP	39.06	38.36	38.94	37,300	0.54	1.41
BBVA	Banco Bilbao Viscaya Argentaria S.A.	5.520	5.470	5.470	3,210,300	-0.060	1.08
BBW	Build-A-Bear Workshop	5.510	5.140	5.210	102,000	-0.230	4.23
BBX	Bbx Capital Corp	4.680	4.530	4.670	242,800	-0.030	0.64
BBY	Best Buy CO	75.01	74.05	74.23	1,671,800	-0.55	0.74
BC	Brunswick Corp	47.46	46.64	46.66	989,700	-0.90	1.89
BC-A	Brunswick Corp 6.500% Sr Notes Due 2048	26.27	26.17	26.27	17,900	0.07	0.27
BC-B	Brunswick Corp 6.625% Senior Notes Due	26.39	26.25	26.39	17,100	0.05	0.19
BC-C	Brunswick Corp [Bc/Pc]	26.09	25.95	26.02	42,900	0.03	0.10
BCC	Boise Cascade L.L.C.	26.19	25.23	25.75	241,100	-0.50	1.90
BCE	BCE Inc	46.04	45.83	45.86	660,400	-0.03	0.07
BCEI	Bonanza Creek Energy Inc	21.09	20.15	20.15	175,000	-0.99	4.68
BCH	Banco DE Chile	29.67	29.37	29.47	97,100	-0.13	0.44
BCO	Brink's Company	88.27	87.23	87.57	329,500	0.08	0.09
BCRH	Blue Capital Reinsurance	6.565	6.450	6.540	14,000	-0.050	0.76
BCS	Barclays Plc	7.740	7.690	7.710	1,022,900	-0.090	1.15
BCSF	Bain Capital Specialty Finance Inc	18.24	17.93	18.12	193,700	0.02	0.11
BCX	Blackrock Resources	8.001	7.950	7.960	199,900	-0.020	0.25
BDC	Belden Inc	55.02	53.67	53.79	441,700	-0.77	1.41
BDC-B	Belden Inc	73.26	71.29	72.26	58,000	1.64	2.32
BDJ	Blackrock Enhanced Dividend Achievers	9.010	8.950	8.960	295,600	-0.030	0.33
BDN	Brandywine Realty Trust	14.50	14.35	14.46	1,229,000	0.02	0.14
BDX	Becton Dickinson and Company	252.7	250.3	251.9	705,600	0.5	0.19
BDXA	Becton Dickinson & CO	61.53	61.09	61.33	82,400	0.01	0.02
BE	Bloom Energy Corp Cl A	12.10	11.57	11.60	1,125,000	-0.40	3.33
BEDU	Bright Scholar Education Holdings Ltd	10.020	9.590	9.640	54,700	-0.360	3.60
BEN	Franklin Resources	35.25	34.82	34.83	3,088,200	-0.49	1.39
BEP	Brookfield Renewable	36.15	35.95	36.01	97,600	0.08	0.22
BERY	Berry Global Group	53.93	53.22	53.67	1,157,200	-0.17	0.32
BEST	Best Inc	5.050	4.850	4.900	1,025,700	-0.070	1.41
BF.A	Brown Forman Inc Cl A	55.55	54.74	54.74	24,100	-0.26	0.47
BF.B	Brown Forman Inc Cl B	56.31	55.72	55.75	1,241,900	-0.16	0.29
BFAM	Bright Horizons Family Solutions Inc	155.7	153.9	154.1	165,400	-0.9	0.59
BFK	Blackrock Muni Income Trust	13.97	13.89	13.90	40,100	-0.05	0.36
BFO	Blackrock Florida Muni 2020 Trust	14.41	14.35	14.36	6,100	-0.01	0.07
BFS	Saul Centers	54.96	53.67	54.44	52,500	-0.06	0.11
BFS-C	Saul Centers Inc	25.77	25.58	25.73	109,600	0.15	0.57
BFS-D	Saul Centers Inc Dep Shs Repstg 1/100Th	24.99	24.67	24.83	3,600	0.03	0.12
BFY	Blackrock New York Muni Trust II	13.99	13.91	13.91	6,300	-0.08	0.57
BFZ	Blackrock California Muni Trust	13.38	13.26	13.32	83,500	0.01	0.08
BG	Bunge Ltd	55.97	55.12	55.67	666,400	-0.17	0.30
BGB	Blackstone / Gso Strategic Cre	15.15	15.00	15.00	124,900	-0.09	0.60
BGG	Briggs & Stratton Corp	9.870	9.620	9.660	333,900	-0.190	1.93
BGH	Babson Capital Global Short Du	18.27	18.20	18.22	50,800	0.00	0.00
BGIO	Blackrock 2022 Global Income Opportunity	9.490	9.460	9.460	17,900	0.010	0.11
BGR	Blackrock Energy and Resources Trust	11.56	11.41	11.45	124,300	-0.07	0.61
BGS	B&G Foods Holdings	20.40	20.13	20.25	616,900	-0.18	0.88
BGT	Blackrock Global	12.49	12.45	12.47	36,000	-0.03	0.24
BGX	Blackstone Gso Long Short Credit Fund	16.17	16.04	16.04	33,100	-0.13	0.80
BGY	Blackrock International	5.560	5.495	5.520	220,900	0.000	0.00
BH	Biglari Holdings Inc	102.0	99.9	100.1	5,700	-1.8	1.80
BH.A	Biglari Holdings Inc Cl A	512.0	504.5	507.0	200	-3.8	0.74
BHC	Bausch Health Companies Inc	23.29	22.73	22.91	2,726,500	-0.26	1.12
BHE	Benchmark Electronics	25.36	25.00	25.00	215,300	-0.27	1.07
BHGE	Baker Hughes A Ge Co. Cl A	24.27	23.19	23.19	8,301,900	-0.90	3.74
BHK	Blackrock Core Trust	14.01	13.97	14.00	121,000	0.02	0.14
BHLB	Berkshire Hills Bancorp	30.69	30.27	30.55	146,000	-0.20	0.65
BHP	Bhp Billiton Ltd	58.40	57.99	58.01	1,705,300	0.45	0.78
BHR	Braemar Hotels & Resorts Inc	9.640	9.380	9.530	198,900	-0.010	0.10
BHR-B	Braemar Hotels & Resorts Inc Pfd B	18.43	18.14	18.39	60,700	0.14	0.77
BHR-D	Braemar Hotels & Resorts Inc Pfd Ser D	25.45	25.15	25.45	35,400	0.31	1.23
BHV	Blackrock Virginia Muni Trust	16.33	16.25	16.33	1,300	0.08	0.49
BHVN	Biohaven Pharmaceutical Holding Company	45.84	44.23	44.50	484,800	-0.80	1.77
BID	Sotheby's Holdings	58.90	57.63	58.42	426,300	-0.78	1.32
BIF	Boulder Growth & Income Fund Inc	11.30	11.19	11.22	176,700	-0.08	0.71
BIG	Big Lots	25.38	24.01	25.18	3,052,500	0.99	4.09
BIO	Bio-Rad Laboratories	311.5	308.0	308.5	129,900	-0.9	0.28
BIO.B	Bio Rad Labs Cl B	311.5	311.5	311.5	100	0.0	0.00
BIP	Brookfield Infrastructure Partners LP	44.05	43.68	43.79	504,600	0.05	0.11
BIT	Blackrock Multi-Sector Income T	17.38	17.27	17.30	140,300	0.03	0.17
BITA	Bitauto Holdings Ltd	12.04	11.22	11.27	665,700	-0.69	5.77
BJ	Bj's Wholesale Club Holdings Inc	24.78	24.36	24.43	1,693,400	-0.29	1.17
BK	Bank of New York Mellon Corp	44.71	43.37	44.12	6,526,900	1.01	2.34
BK-C	The Bank of New York Mellon CO	25.53	25.37	25.46	37,800	0.02	0.08
BKD	Brookdale Senior Living Inc	7.950	7.720	7.760	1,049,300	-0.190	2.39
BKE	Buckle Inc	19.50	18.96	19.41	451,600	-0.02	0.10
BKH	Black Hills Corp	80.78	80.04	80.41	183,300	0.45	0.56
BKI	Black Knight Inc	62.70	62.00	62.25	475,900	0.30	0.48
BKK	Blackrock Muni 2020 Trust	15.09	15.06	15.08	47,000	0.01	0.07
BKN	Blackrock Investment Quality Municipal	15.17	15.09	15.12	17,700	-0.01	0.07
BKS	Barnes & Noble	6.625	6.580	6.580	427,000	-0.020	0.30
BKT	Blackrock Income Trust Inc	6.060	6.040	6.050	106,400	-0.010	0.17
BKU	BankUnited Inc	32.33	31.89	31.93	687,900	-0.43	1.33
BLD	Topbuild Corp	83.34	80.72	80.75	205,400	-2.08	2.51
BLE	Blackrock Muni Income Trust II	14.78	14.65	14.75	44,000	0.06	0.41
BLK	Blackrock	476.6	468.2	471.0	511,100	-6.2	1.29
BLL	Ball Corp	69.52	68.51	68.51	1,645,400	-0.56	0.81
BLW	Blackrock Limited Duration Income Trust	15.14	15.09	15.13	76,300	0.00	0.00
BLX	Banco Latinoamericano DE Comercio	20.67	20.11	20.57	67,500	0.07	0.34
BMA	Banco Macro S.A.	69.80	67.75	68.17	331,800	-0.94	1.36
BME	Blackrock Health Sciences Trust	38.78	38.52	38.56	25,400	-0.21	0.54
BMI	Badger Meter	57.84	57.01	57.13	107,800	-0.43	0.75
BML-G	Bank America Dep G	20.24	20.00	20.03	11,600	0.02	0.10
BML-H	Bank America Dep H	19.93	19.78	19.89	12,400	0.12	0.63
BML-J	Bank America Dep J	22.21	22.04	22.14	12,100	0.05	0.23
BML-L	Bank America Dep L	21.82	21.75	21.78	14,400	0.01	0.05
BMO	Bank of Montreal	76.39	75.73	75.79	241,100	-0.22	0.29
BMY	Bristol-Myers Squibb Company	44.55	44.06	44.13	10,815,800	-0.32	0.72
BNED	Barnes & Noble Education Inc C	4.185	3.930	4.110	588,800	0.110	2.75
BNS	Bank of Nova Scotia	53.21	52.89	52.91	485,100	-0.17	0.32
BNY	Blackrock New York Muni Trust Inc	13.66	13.62	13.66	6,800	0.06	0.44
BOE	Blackrock Global	10.60	10.56	10.57	134,000	-0.02	0.19
BOH	Bank of Hawaii Corp	81.63	80.72	81.13	126,700	-0.14	0.17
BOOT	Boot Barn Holdings Inc	33.44	31.84	32.04	722,400	-0.71	2.17
BOX	Box Inc	17.40	17.09	17.12	1,186,800	-0.19	1.10
BP	BP Plc	39.88	39.21	39.28	13,332,500	-0.93	2.31
BPL	Buckeye Partners LP	41.42	41.30	41.31	2,490,800	0.01	0.02
BPMP	BP Midstream Partners LP	16.33	16.04	16.18	176,300	0.05	0.31
BPT	BP Prudhoe Bay Royalty Trust	14.68	13.79	13.79	410,400	-0.82	5.61
BQH	Blackrock New York Muni Trust	14.73	14.57	14.63	2,500	-0.04	0.27
BR	Broadridge Financial Solutions Llc	133.6	132.0	133.2	402,000	1.0	0.72
BRC	Brady Corp	50.98	50.31	50.72	149,900	0.16	0.32
BRFS	Brf-Brasil Foods S.A.	8.715	8.590	8.690	2,381,400	0.040	0.46
BRK.A	Berkshire Hathaway Cl A	318,500	311,115	311,600	400	-7,673	2.40
BRK.B	Berkshire Hathaway Cl B	213.0	207.4	207.5	4,325,100	-5.4	2.55
BRO	Brown & Brown	35.14	34.85	34.92	793,000	-0.10	0.29
BRP.U	B Riley Principal Merger Corp [Brpm.U]	10.02	10.02	10.02	7,600	0.00	0.00
BRP.W	B Riley Principal Merger Corp [Brpm/W]	0.4800	0.4800	0.4800	100	0.0000	0.00
BRPM	B. Riley Principal Merger Corp	9.960	9.780	9.790	20,300	0.020	0.20
BRSS	Global Brass and Copper Holdin	44.00	43.98	43.99	360,600	0.01	0.02
BRT	BRT Realty Trust	13.70	13.27	13.53	6,600	0.04	0.30
BRX	Brixmor Property Group Inc	18.39	18.04	18.12	2,481,200	-0.06	0.33
BSA	Brightsphere Investment Group Plc	24.26	24.05	24.10	21,000	-0.06	0.25
BSAC	Banco Santander Chile ADR	30.36	29.96	29.99	228,000	-0.27	0.89
BSBR	Banco Santander Brasil S.A.	12.57	12.35	12.41	600,100	0.10	0.81
BSD	Blackrock Strategic Muni Trust Inc	14.30	14.21	14.21	22,600	-0.08	0.56
BSE	Blackrock New York Muni Income Trust	13.47	13.40	13.47	8,000	0.07	0.52
BSIG	Brightsphere Investment Group Plc	11.81	10.91	11.09	615,900	-0.76	6.41
BSL	Blackstone Gso Senior Floating Rate	17.47	17.15	17.20	76,400	-0.10	0.58
BSM	Black Stone Minerals LP	15.16	14.84	14.86	209,300	-0.30	1.98
BSMX	Grupo Financiero Santander Mexico	7.700	7.560	7.570	2,259,600	-0.180	2.32
BST	Blackrock Science and Technolo	34.35	33.91	34.13	69,000	0.15	0.44
BSTZ	Blackrock Science and Technology Trust	22.75	22.10	22.11	154,400	-0.44	1.95
BSX	Boston Scientific Corp	42.45	42.03	42.24	6,087,700	0.38	0.91
BT	Bt Group Plc	12.10	11.99	12.07	960,500	0.13	1.09
BTA	Blackrock Long-Term Muni Advantage Trust	12.56	12.48	12.52	16,300	-0.01	0.08
BTE	Baytex Energy Corp	1.430	1.395	1.410	1,863,200	-0.020	1.40
BTI	British American Tobacco Industries	36.64	36.25	36.45	1,187,200	-0.11	0.30
BTO	John Hancock Bank and Thrift Fund	32.20	31.82	32.04	99,600	-0.08	0.25
BTT	Blackrock Municipal Target Term	23.16	23.10	23.15	91,500	0.00	0.00
BTU	Peabody Energy Corp	23.15	22.48	22.85	637,700	-0.13	0.57
BTZ	Blackrock Preferred	13.15	12.98	13.13	203,700	0.08	0.61
BUD	Anheuser-Busch Inbev S.A.	89.40	88.13	88.42	1,432,000	0.41	0.47
BUI	Blackrock Utility and Infrastr	22.58	22.26	22.54	24,500	0.20	0.90
BURL	Burlington Stores Inc	181.2	177.2	178.7	754,600	-1.4	0.80
BV	Brightview Holdings Inc	18.33	17.82	17.82	110,600	-0.45	2.46
BVN	Compania Mina Buenaventura S.A.	16.70	16.24	16.69	1,119,400	0.37	2.27
BW	Babcock & Wilcox Enterprises	0.3919	0.3597	0.3837	955,100	0.0240	6.67
BWA	Borgwarner Inc	40.37	39.33	39.48	1,422,100	-0.91	2.25
BWG	Legg Mason Bw Global Income	11.84	11.75	11.83	27,600	0.04	0.34
BWXT	Bwx Technologies Inc	53.28	52.47	53.05	399,400	0.04	0.08
BX	The Blackstone Group LP	46.00	45.06	45.28	6,743,700	-0.55	1.20
BXC	Bluelinx Holdings Inc	20.52	19.49	20.47	80,600	0.52	2.61
BXG	Bluegreen Vacations Corp	11.25	10.66	10.85	86,900	-0.38	3.38
BXMT	Blackstone Mortgage Trust Inc Cl A	36.12	35.85	35.94	708,300	-0.08	0.22
BXMX	Nuveen Equity Premium	13.32	13.22	13.24	165,900	-0.06	0.45
BXP	Boston Properties	132.0	129.3	130.1	421,100	-1.3	0.97
BXP-B	Boston Properties Inc	25.45	25.29	25.38	1,200	0.00	0.00
BXS	Bancorpsouth Inc	28.32	27.91	28.16	533,600	-0.32	1.12
BY	Byline Bancorp Inc	18.64	18.28	18.39	74,700	-0.38	2.02
BYD	Boyd Gaming Corp	27.11	26.22	26.45	690,200	-0.77	2.83
BYM	Blackrock Muni Income Quality Trust	13.95	13.89	13.91	24,800	0.01	0.07
BZH	Beazer Homes USA	10.78	10.55	10.55	346,100	-0.16	1.49
BZM	Blackrock Maryland Muni Trust	14.77	14.77	14.77	100	0.00	0.00

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

3.84.139.101
United States

GLOBAL INDICES

Code	Last	Change
COMP	8,185	-38	0.46
DJI	27,220	-116	0.42
SP500	2,984	-20	0.65
DAX	12,500	78	0.63
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,423	20	1.45
BDI	1,200	49	4.26
HSI	30,063	-253	0.83