Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
BBarnes Group60.5359.5559.56276,600-0.771.28 
BABoeing Company237.6235.3235.62,810,900-2.00.84 
BABAAlibaba Group Holding Ltd168.0163.5163.956,840,3004.42.77 
BACBank of America Corp24.1723.6223.6478,969,300-0.552.27 
BAC-ABank of America Corporation26.4726.3426.4344,2000.030.11 
BAC-CBank of America Corporation26.7426.6226.69127,4000.030.11 
BAC-DBac Dep Share D26.0725.9526.0221,800-0.030.12 
BAC-EBank Amer Corp Dep R24.4624.3724.377,100-0.100.41 
BAC-IBank Amer Corp Pfd25.9425.9025.9312,7000.010.04 
BAC-LBank Amer Pfd Ser L1,3081,3011,3051,100-10.07 
BAC-WBank of America Corp26.7626.6226.6851,000-0.110.41 
BAC-YBank of America Corporation27.1426.9126.9754,600-0.150.55 
BAC.ABank of America Corporation Bac11.8211.3511.37541,600-0.433.64 
BAC.BBank of America Corporation Bac0.74000.65000.6700305,100-0.04005.63 
BAFBlackrock Income Inv Quality Trust14.9614.8814.9610,8000.020.13 
BAHBooz Allen Hamilton Holding Corp34.0033.4933.51805,000-0.441.30 
BAKBraskem S.A.24.4823.7123.73284,700-0.943.81 
BAMBrookfield Asset Management Inc39.2438.8438.84579,200-0.270.69 
BAN-CBanc of California Inc Deposi26.7326.5026.50900-0.200.75 
BAN-DBank of California Inc Pref Share Series26.1225.9225.9328,900-0.160.61 
BAN-EBanc of California Inc26.9026.5926.868,5000.160.60 
BANCFirst Pactrust Bancorp19.5018.4518.551,617,600-0.854.38 
BAPCredicorp Ltd201.3199.2199.3395,700-1.40.69 
BASBasic Energy Services15.4714.7614.80435,100-0.483.14 
BAXBaxter International Inc61.4860.7760.822,608,600-0.540.88 
BBDBanco Bradesco Sa10.2110.0310.048,693,800-0.222.14 
BBDOBanco Bradesco S.A.9.7209.7209.720100-0.4304.24 
BBFBlackrock Muni Income Trust14.9614.8614.9614,0000.030.20 
BBGBill Barrett Corp3.0002.8502.8801,512,500-0.0602.04 
BBKBlackrock Muni Trust15.7515.6415.6415,400-0.020.13 
BBLBhp Billiton Plc35.4034.9634.981,673,900-0.671.88 
BBNBalckrock Build America Trust23.4723.2923.47149,4000.120.51 
BBTBB&T Corp46.8646.1346.164,648,500-0.661.41 
BBT-DBB&T Corp25.2225.1725.2016,2000.000.00 
BBT-EBB&T Corp25.2125.1525.2118,0000.040.16 
BBT-FBB&T Corp25.2025.1325.1812,9000.030.12 
BBT-GBB&T Corporation Ser G25.3125.2025.2110,600-0.070.28 
BBT-HBB&T Corp26.5226.3626.4613,1000.060.23 
BBUBrookfield Business Partners LP29.6829.3329.412,800-0.130.44 
BBVABanco Bilbao Viscaya Argentaria S.A.8.8608.7108.7104,759,100-0.2602.90 
BBWBuild-A-Bear Workshop8.8758.6008.65081,800-0.2002.26 
BBXBbx Capital Corp.6.4006.2706.30054,800-0.0901.41 
BBYBest Buy Co60.8660.1460.152,253,400-0.520.86 
BCBrunswick Corp55.8651.3551.493,562,500-4.127.41 
BCCBoise Cascade L.L.C.29.9029.2529.25242,400-0.602.01 
BCEBCE Inc47.0846.6546.65740,100-0.380.81 
BCEIBonanza Creek Energy Inc26.4824.8325.07151,700-0.873.35 
BCHBanco De Chile87.7386.0886.6036,900-0.520.60 
BCOBrink's Company76.5075.8576.05332,600-0.300.39 
BCRC.R. Bard321.0319.2319.2233,400-1.10.36 
BCRHBlue Capital Reinsurance Holdi19.9019.4519.5024,400-0.050.26 
BCSBarclays Plc10.2410.0110.022,856,200-0.272.62 
BCS-DBarclays Bank Plc26.9826.9126.91142,400-0.090.33 
BCXBlackrock Resources8.2908.1808.190191,500-0.0901.09 
BDCBelden Inc72.5971.3071.33360,100-1.231.70 
BDC-BBelden Inc100.4199.5099.5046,900-1.501.49 
BDJBlackrock Enhanced Dividend Achievers8.8308.7308.740425,300-0.1001.13 
BDNBrandywine Realty Trust16.9416.7816.80699,0000.000.00 
BDXBecton Dickinson and Company202.3199.3199.3985,900-2.11.03 
BDXABecton Dickinson & Co55.9855.3855.3877,900-0.360.65 
BEDUBright Scholar Education Holdings Ltd16.7916.0116.1089,400-0.452.72 
BELBelmond Ltd12.5512.4012.55572,7000.000.00 
BENFranklin Resources42.9142.0642.061,826,600-0.771.80 
BEPBrookfield Renewable34.8734.3634.5133,8000.160.47 
BERYBerry Global Group58.8558.2058.27696,900-0.210.36 
BETRAmplify Snack Brands Inc7.0406.5806.600711,600-0.1602.37 
BF.ABrown Forman Inc A53.5352.7053.5325,3000.871.65 
BF.BBrown Forman Inc B50.8150.0750.641,086,7000.511.02 
BFAMBright Horizons Family Solutions Inc80.1779.4279.81214,9000.000.00 
BFKBlackrock Muni Income Trust14.3414.2814.3127,900-0.020.14 
BFOBlackrock Florida Muni 2020 Trust15.1015.0515.082,000-0.040.26 
BFRBbva Banco Frances S.A.16.5516.1116.12391,200-0.432.60 
BFSSaul Centers59.2458.4158.4126,700-0.560.95 
BFS-CSaul Centers Inc25.6825.6825.683000.070.25 
BFZBlackrock California Muni Trust14.5114.4414.5134,1000.040.28 
BGBunge Ltd77.3275.4375.55753,800-1.612.09 
BGBBlackstone / Gso Strategic Cre15.9715.8815.9187,800-0.060.38 
BGCGeneral Cable Corp18.0017.2017.251,057,200-0.653.63 
BGCABgc Partners Inc26.4726.3026.3418,9000.060.23 
BGE-BBge Capital Trust II25.4325.1725.2648,400-0.933.55 
BGGBriggs & Stratton Corp21.7720.5420.761,002,300-3.3313.82 
BGHBabson Capital Global Short Du20.3320.1720.1782,900-0.070.35 
BGIOBlackrock 2022 Global Income Opportunity10.05010.00010.00020,600-0.0300.30 
BGRBlackrock Energy and Resources Trust12.5312.3312.34102,100-0.181.44 
BGSB&G Foods Holdings32.3531.5531.70660,0000.050.16 
BGTBlackrock Global13.7713.6513.7137,200-0.030.22 
BGXBlackstone Gso Long Short Credit Fund16.0615.9315.9960,100-0.080.50 
BGYBlackrock International6.3006.2106.220280,200-0.0801.27 
BHBiglari Holdings Inc313.9303.3304.66,400-7.62.45 
BHEBenchmark Electronics32.2031.2531.30325,000-0.852.64 
BHGEBaker Hughes A Ge Co. Cl. A34.0932.7532.802,230,700-1.033.04 
BHKBlackrock Core Trust14.0513.9714.0065,1000.000.00 
BHLBlackrock Defined Opportunity Trust8.7608.7408.75052,0000.0000.00 
BHLBBerkshire Hills Bancorp33.8533.0033.15272,200-0.651.92 
BHPBhp Billiton Ltd40.8840.4440.461,807,400-0.711.72 
BHVNBiohaven Pharmaceutical Holding Company26.2525.0525.59156,800-0.050.20 
BIDSotheby's Holdings46.8244.9845.09601,400-1.693.61 
BIFBoulder Growth & Income Fund Inc9.8909.7709.790138,200-0.1101.11 
BIGBig Lots51.0049.7249.75822,100-0.791.56 
BIOBio-Rad Laboratories217.4212.3212.4175,400-4.62.13 
BIO.BBio Rad Labs Cl B225.0225.0225.01000.00.00 
BIOABioamber Inc0.51000.48000.4900516,8000.01002.08 
BIPBrookfield Infrastructure Partners LP44.7444.0144.03403,700-0.230.52 
BITBlackrock Multi-Sector Income T18.1117.9818.0182,000-0.080.44 
BITABitauto Holdings Ltd37.2535.5436.371,203,000-0.581.57 
BJZBlackrock California Muni 2018 Trust15.0315.0215.023,1000.000.00 
BKBank of New York Mellon Corp52.7951.7751.805,241,500-1.082.04 
BK-CThe Bank of New York Mellon Co25.4325.2625.3418,700-0.100.39 
BKDBrookdale Senior Living Inc12.4412.0412.053,500,600-0.332.67 
BKEBuckle Inc14.8013.5014.20969,300-0.100.70 
BKFSBlack Knight Financial Services42.5541.5041.50143,300-1.002.35 
BKHBlack Hills Corp70.0768.7068.71193,400-1.201.72 
BKHUBlack Hills Corporation75.9774.7574.75900-1.201.58 
BKKBlackrock Muni 2020 Trust15.6815.6115.6342,2000.000.00 
BKNBlackrock Investment Quality Municipal15.2015.1415.1825,4000.030.20 
BKSBarnes & Noble7.6007.2507.5001,746,0000.0000.00 
BKTBlackrock Income Trust Inc6.2906.2506.280102,2000.0100.16 
BKUBankUnited Inc33.9032.8633.01471,300-0.862.54 
BLDTopbuild Corp58.3957.2257.25192,200-1.091.87 
BLHBlackrock New York Muni 2018 Trust14.8814.8814.88100-0.010.07 
BLKBlackrock428.3419.7419.9443,800-7.11.67 
BLLBall Corp40.8040.1940.273,943,500-0.551.35 
BLWBlackrock Limited Duration Income Trust15.9315.8315.8579,900-0.020.13 
BLXBanco Latinoamericano De Comercio26.2425.7425.81138,800-0.230.88 
BMABanco Macro S.A.96.2293.9294.7283,200-0.330.35 
BMEBlackrock Health Sciences Trust35.7135.1635.1617,000-0.571.60 
BMIBadger Meter44.8043.9044.00119,400-0.952.11 
BML-GBank America Dep G22.4922.3022.304,500-0.050.22 
BML-HBank America Dep H22.3422.2522.251,000-0.060.27 
BML-IBank America Dep I25.8625.7525.8116,700-0.050.19 
BML-JBank America Dep J24.0923.9124.005,800-0.020.08 
BML-LBank America Dep L24.0123.7623.9311,500-0.040.17 
BMOBank of Montreal72.9872.3672.36297,400-0.690.94 
BMSBemis Company42.4841.9742.00622,900-0.350.83 
BMYBristol-Myers Squibb Company57.5356.7356.774,393,700-0.731.27 
BNEDBarnes & Noble Education Inc C6.9306.6806.790254,300-0.0400.59 
BNJBlackrock New Jersey Muni Income Trust15.7415.4315.4310,7000.040.26 
BNSBank of Nova Scotia61.4360.9561.04547,300-0.290.47 
BNYBlackrock New York Muni Trust Inc15.1215.0715.1026,800-0.010.07 
BOEBlackrock Global13.1012.8812.88424,600-0.201.53 
BOHBank of Hawaii Corp80.9178.7378.77136,600-2.332.87 
BOOTBoot Barn Holdings Inc8.5308.1908.300225,600-0.2603.04 
BORNChina New Borun Corp1.3001.2801.28011,300-0.0100.78 
BOXBox Inc18.9518.5818.591,033,200-0.251.33 
BPBP Plc34.4134.1034.103,724,400-0.190.55 
BPIBridgepoint Education8.9808.6508.670400,700-0.3303.67 
BPKBlackrock Muni 2018 Trust15.0114.9915.0132,9000.020.13 
BPLBuckeye Partners LP57.4256.0156.23471,100-0.781.37 
BPTBP Prudhoe Bay Royalty Trust19.4018.7519.00136,9000.000.00 
BPYBrookfield Property Partners L23.7523.4623.5276,0000.130.56 
BQHBlackrock New York Muni Trust14.5614.4114.412,000-0.070.48 
BRBroadridge Financial Solutions Llc77.6476.4176.46584,800-0.630.82 
BRCBrady Corp32.5531.9031.95253,100-0.551.69 
BRFSBrf-Brasil Foods S.A.12.9412.5712.572,693,300-0.493.75 
BRK.ABerkshire Hath Hld A268,440266,636267,075600-7810.29 
BRK.BBerkshire Hath Hld B178.7177.2177.24,189,500-1.40.77 
BROBrown & Brown44.0743.3643.37326,200-0.671.52 
BRSBristow Group Inc7.5407.1807.370645,1000.0901.24 
BRSSGlobal Brass and Copper Holdin28.9028.2528.4083,100-0.702.41 
BRTBRT Realty Trust8.0707.9008.0404,9000.2302.94 
BRXBrixmor Property Group Inc19.4919.0319.1013,101,200-0.251.29 
BSACBanco Santander-Chile Ads29.3629.0029.02380,000-0.280.96 
BSBRBanco Santander Brasil Sa8.6308.4208.4201,315,100-0.3203.66 
BSDBlackrock Strategic Muni Trust Inc14.5114.4114.449,200-0.080.55 
BSEBlackrock New York Muni Income Trust13.5013.4313.454,400-0.020.15 
BSLBlackstone Gso Senior Floating Rate17.9217.6417.6665,600-0.241.34 
BSMBlack Stone Minerals LP16.5016.2616.33104,400-0.120.73 
BSMXGrupo Financiero Santander Mxi10.6710.4510.46394,100-0.252.33 
BSTBlackrock Science and Technolo23.5023.0423.05101,200-0.451.91 
BSXBoston Scientific Corp26.8726.6026.645,933,900-0.040.15 
BTBt Group Plc19.2419.0319.04650,200-0.201.04 
BTABlackrock Long-Term Muni Advantage Trust11.9811.9411.9824,5000.060.50 
BTEBaytex Energy Corp2.5602.4502.4901,541,1000.0000.00 
BTIBritish American Tobacco Industries62.6061.3561.353,724,000-1.262.01 
BTOJohn Hancock Bank and Thrift Fund34.2533.4533.5146,400-0.712.07 
BTTBlackrock Municipal Target Term22.8122.7322.7872,7000.000.00 
BTUPeabody Energy Corp.28.2527.8927.94542,900-0.270.96 
BTZBlackrock Preferred13.2913.2313.25160,400-0.040.30 
BUDAnheuser-Busch Inbev Sa118.5116.9116.9873,800-0.90.75 
BUIBlackrock Utility and Infrastr20.6920.5720.5723,400-0.060.29 
BURLBurlington Stores Inc82.8881.0881.231,228,700-1.551.87 
BVNCompania Mina Buenaventura S.A.12.4112.1112.231,524,300-0.100.81 
BWBabcock & Wilcox Enterprises I2.5002.1502.1706,359,900-0.28011.43 
BWABorgwarner Inc45.3444.5744.611,139,400-0.751.65 
BWGLegg Mason Bw Global Income Op13.4713.3613.3939,500-0.010.07 
BWPBoardwalk Pipeline Partners LP15.2614.8614.86918,200-0.291.91 
BWXTBwx Technologies Inc53.9453.5553.64308,000-0.370.69 
BXThe Blackstone Group LP32.1231.5031.603,075,200-0.571.77 
BXCBluelinx Holdings Inc10.2709.8909.9009,200-0.4103.98 
BXEBellatrix Exploration Ltd2.4402.3402.380103,300-0.0200.83 
BXMTBlackstone Mortgage Trust Inc Cl A31.2930.9931.03357,000-0.120.39 
BXMXNuveen Equity Premium13.7113.5713.61247,800-0.070.51 
BXPBoston Properties121.9120.6121.1744,600-1.00.79 
BXP-BBoston Properties Inc25.6525.5725.655,600-0.291.12 
BXSBancorpsouth Inc29.0528.2528.30540,500-0.652.25 
BYByline Bancorp Inc21.4920.3220.6740,000-0.482.27 
BYDBoyd Gaming Corp26.1925.7425.83941,000-0.361.37 
BYMBlackrock Muni Income Quality Trust14.3714.3114.3713,0000.020.14 
BZHBeazer Homes USA16.3815.9816.00388,900-0.311.90 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.162.3.15
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,222-1231.94
DJI21,751-2741.24
SP5002,430-381.54
DAX12,203-600.49
FTSE7,388-450.61
NI22519,485-2181.11
CAC405,147-300.57
GLD1,28950.38
BDI1,200494.26
HSI27,344-650.24