EODData

List of Symbols for: NYSE

CodeNameHighLowCloseVolumeChange 
BBarrick Mining Corp43.4542.1043.41137.4K1.012.38 
BABoeing Company222.9219.0222.055.9K3.21.45 
BA-ABoeing Company71.3368.9669.901.83M-1.041.47 
BABAAlibaba Group Holding ADR141.7138.2141.7543.9K3.02.19 
BACBank of America Corp54.2553.5154.07164.5K0.591.09 
BAC-BBank of America Corp [Bac/Pb]25.3425.2725.2749.8K-0.070.28 
BAC-EBank of America Corp [Bac/Pe]19.3119.2119.2418.4K-0.040.21 
BAC-KBank of America Corp [Bac/Pk]25.0024.8824.8831.5K-0.100.40 
BAC-LBank of America Corp [Bac/Pl]1,2251,2171,2172.2K-30.22 
BAC-MBank of America Corp [Bac/Pm]22.2622.0822.08122.3K-0.140.63 
BAC-NBank of America Corp Prf Perpetual USD20.8320.7020.7076.0K-0.090.43 
BAC-OBank of America Corp17.8317.6817.6886.8K-0.080.45 
BAC-PBank of America Corp16.9416.8216.8249.0K-0.080.47 
BAC-QBank of America Corp17.4817.3217.38254.8K-0.050.29 
BAC-SBank of America Corp19.7019.5619.5676.0K-0.080.39 
BAC.PR.SBank of America Corporation0.00000.00000.000000.0000NaN 
BACpB25.3425.2725.2738.9K-0.070.28 
BACpE19.3119.2119.2417.7K-0.040.21 
BACpK25.0024.8824.9127.0K-0.070.28 
BACpL1,2251,2181,2201.3K00.04 
BACpM22.2622.1322.13109.4K-0.090.40 
BACpN20.8320.7020.7066.7K-0.090.43 
BACpO17.8317.6917.6980.2K-0.070.39 
BACpP16.8416.8416.844000.010.03 
BACpQ17.3817.3817.382080.000.00 
BACpS19.7019.5719.6072.1K-0.040.18 
BAHBooz Allen Hamilton Holding Corp83.9782.3482.67309.1K0.390.47 
BAKBraskem S.A. ADR3.9303.7303.88028.7K0.1203.19 
BALLBall Corporation63.7062.5463.361.81M0.610.97 
BALYBallys Corporation11.6511.1011.5410.7K-0.070.60 
BAMBrookfield Asset Management Ltd49.3148.6549.313.9K0.801.65 
BAN-FBanc of California Inc 7.75% [Banc/Pf]25.6425.3325.4759.6K-0.020.08 
BANCFirst Pactrust Bancorp18.6218.6218.621610.140.76 
BANC-FBanc of California Inc.0.00000.00000.000000.0000NaN 
BANCpF25.6425.3325.4755.3K-0.020.08 
BAPCredicorp Ltd342.0340.0340.01.7K-0.20.06 
BApA71.3368.9669.9627.3K-0.981.38 
BARKBark Inc10.329.6310.2143.4K0.131.28 
BAXBaxter International Inc18.3718.1618.367.8K0.211.18 
BBBlackberry Ltd4.7904.5174.670330.9K-0.0150.32 
BBA.WBigbear.Ai Holdings Inc WT [Bbai.W]0.57000.50000.5080104.6K-0.04217.65 
BBAIBigbear.Ai Holdings Inc3.9003.7603.880989.7K0.1203.19 
BBAI.WS0.60000.50000.5080102.9K-0.04217.65 
BBARBbva Banco Frances S.A.16.6016.3016.532.6K0.000.00 
BBB.WBed Bath Beyond Inc WT [BBby.Ws]0.57840.50100.501097.5K-0.03015.67 
BBBYBed Bath & Beyond Inc5.4005.2105.40013.6K0.1903.65 
BBBY.WTBed Bath & Beyond, Inc. WT0.00000.00000.000000.0000NaN 
BBDBanco Bradesco S.A. ADR4.2804.1704.270193.2K0.1303.14 
BBDCBarings Bdc Inc8.8308.8108.8101.2K0.0500.57 
BBDOBanco Bradesco S.A. ADR3.7003.6703.70038.0K0.0200.54 
BBNBalckrock Build America Trust16.3316.1516.2370.3K-0.060.37 
BBTBeacon Financial Corporation31.6331.3231.60277.8K0.030.09 
BBUBrookfield Business Partners LP32.4330.1531.60110.3K-0.672.09 
BBUCBrookfield Business Corp35.0233.7734.07149.8K-0.671.93 
BBVABanco Bilbao Viscaya Argentaria S.A. ADR23.9623.0923.8568.3K0.883.83 
BBWBuild-A-Bear Workshop38.1636.3937.45244.9K0.411.11 
BBWIBath & Body Works Inc18.3218.1418.324.4K0.281.55 
BBYBest Buy Company65.5064.9065.502.4K0.851.31 
BCBrunswick Corp79.4176.2777.32679.1K0.100.13 
BC-CBrunswick Corp [Bc/Pc]24.1423.9624.0618.9K-0.010.04 
BCATBlackrock Capital Allocation Trust14.7214.7214.721000.100.68 
BCCBoise Cascade L.L.C.79.7378.5078.7466.9K-0.110.14 
BCEBCE Inc24.2324.0724.189970.020.08 
BCEM26.0425.9025.937.8K0.271.07 
BCGD25.8025.5625.588.1K-0.090.34 
BCHBanco DE Chile ADR40.6840.6840.681850.290.72 
BCO112.8112.8112.86161.11.02 
BCSBarclays Plc ADR24.5823.5124.49184.2K0.994.19 
BCS.UBain Capital Gss Investment Corp Unit10.2410.2410.24700-0.010.10 
BCS.WBain Capital Gss Investment Corp WT0.70000.70000.70002.1K0.02754.09 
BCSFBain Capital Specialty Finance Inc13.3813.2213.27203.1K-0.060.45 
BCSSBain Capital Gss Investment Corp Cl A10.1410.1210.1339.0K0.010.10 
BCSS.U10.2410.2010.24710-0.010.10 
BCSS.UNBCSS.UN0.00000.00000.000000.0000NaN 
BCSS.WTBain Capital GSS Investment Corp. WT0.00000.00000.000000.0000NaN 
BCXBlackrock Resources12.5112.5112.513730.060.48 
BDCBelden Inc127.6124.6126.463.2K-1.00.75 
BDJBlackrock Enhanced Dividend Achievers9.2509.2509.2502500.1101.20 
BDNBrandywine Realty Trust2.8502.8352.8501.6K0.0250.88 
BDXBecton Dickinson and Company155.8155.6155.63270.80.50 
BEBloom Energy Corp Cl A217.0208.0216.6108.4K6.73.17 
BEB.U10.00010.00010.0001.3K0.0000.00 
BEB.W0.26000.25000.26004.0K0.00000.00 
BEKEKe Holdings Inc ADR16.4016.1116.282.1K0.120.74 
BENFranklin Resources26.7926.7926.795000.240.92 
BEPBrookfield Renewable35.6535.6535.651300.972.80 
BEP-ABrookfield Renewable Partners LP 5.25%17.9717.6717.809.4K-0.553.00 
BEPCBrookfield Renewable Corp44.0044.0044.001000.390.89 
BEPHBrookfield Brp Holdings [Canada]14.9914.8514.8518.0K0.060.40 
BEPIBrookfield Brp Holdings [Canada] Inc15.6815.6215.621.6K-0.070.45 
BEPJBrookfield Brp Holdings [Canada] 7.250%24.7423.7024.554.2K-0.020.08 
BEPpA17.9717.6717.808.1K-0.553.00 
BETABeta Technologies Inc Cl A17.9317.3117.933.8K0.573.28 
BF.ABrown Forman Inc Cl A29.9029.9029.901.9K0.120.40 
BF.BBrown Forman Inc Cl B29.7029.3529.701.5K0.230.78 
BFAMBright Horizons Family Solutions Inc84.9483.5284.73206.4K0.790.94 
BFHBread Financial Hldgs Inc84.8383.1084.52191.4K1.371.65 
BFH-ABread Financial Holdings Inc24.9324.8624.934.4K0.020.08 
BFLYButterfly Network Inc5.4505.2705.36952.5K0.0791.50 
BFLY.WTButterfly Network, Inc.0.00000.00000.000000.0000NaN 
BFSSaul Centers33.9833.2633.8035.6K0.230.69 
BFS-DSaul Ctrs Inc [Bfs/Pd]20.5020.4020.4011.0K-0.090.44 
BFS-ESaul Centers Inc Prf Perpetual USD Ser E22.5421.5521.976.4K-0.632.79 
BFSpD20.5020.4020.4010.1K-0.090.44 
BFSpE22.5421.5521.976.0K-0.632.79 
BGBunge Ltd123.0120.1120.12.0K-2.92.37 
BGBBlackstone Strategic Credit 2027 Term11.3511.2311.30135.4K0.020.18 
BGHBabson Capital Global Short Du14.3914.3114.3274.6K0.000.02 
BGRBlackrock Energy and Resources Trust16.2115.9216.20101.9K0.311.95 
BGSB&G Foods Holdings5.3735.3505.3509260.0300.56 
BGSFBgsf Inc6.2006.0006.0205.0K-0.0200.33 
BGTBlackrock Global11.0110.9210.95106.9K-0.010.09 
BGXBlackstone Long-Short Credit Income Fund11.0510.9111.0158.9K0.010.09 
BGYBlackrock International5.7805.7105.770274.3K0.0000.00 
BHBiglari Holdings Inc315.1315.1315.1590.20.07 
BH.ABiglari Holdings Inc Cl A1,7911,6891,69111.0K-744.16 
BHCBausch Health Companies Inc5.8905.8605.8901.0K0.0801.38 
BHEBenchmark Electronics65.2165.2165.211161.913.02 
BHKBlackrock Core Trust9.3209.2409.260284.3K0.0100.11 
BHPBhp Billiton Ltd ADR81.0379.0580.78144.3K1.321.66 
BHRBraemar Hotels & Resorts Inc2.4802.3802.480369.2K0.0000.00 
BHR-BBraemar Hotels & Resorts Inc [Bhr/Pb]15.2014.9815.203.9K0.100.66 
BHR-DBraemar Hotels & Resorts Inc [Bhr/Pd]17.1817.1817.18600-0.201.12 
BHRpB15.2014.9815.203.3K0.100.66 
BHRpD17.1817.1817.18400-0.201.12 
BHVBlackrock Virginia Muni Trust10.9010.8310.83200-0.080.69 
BHVNBiohaven Ltd10.5010.3010.301.2K0.292.90 
BII.U10.00010.00010.0007000.0100.10 
BII.W0.39000.39000.390071.3K0.040011.43 
BIII9.8709.8709.870208.3K-0.0100.10 
BILLBill Holdings Inc39.3538.7139.336031.122.93 
BIOBio-Rad Laboratories294.7289.7291.1109.0K-4.91.65 
BIPBrookfield Infrastructure Partners LP37.2036.2536.25423.9K-0.772.08 
BIP-ABrookfield Infrastructure Partners L.P.17.1217.0517.103.3K-0.020.12 
BIP-BBrookfield Infrastructure Partners L.P.16.3616.2516.258.8K-0.110.67 
BIPCBrookfield Infrastructure Partners LP Cl42.7341.4541.65322.8K-0.862.02 
BIPHBrookfield Infrastructure Corp 5.000%16.4716.2516.419.7K-0.020.12 
BIPIBip Bermuda Holdings I 5.125% Perpetual16.7616.5916.603.4K-0.020.12 
BIPJBrookfield Infrastructure Corp 7.250%24.1023.6623.7517.2K-0.020.08 
BIPpA17.1217.0517.102.2K-0.020.12 
BIPpB16.3616.2516.258.4K-0.110.67 
BIRKBirkenstock Holding Plc38.1938.1038.111.6K0.721.93 
BITBlackrock Multi-Sector Income T12.7112.6412.70259.3K0.010.08 
BJBj's Wholesale Club Holdings Inc92.8592.8592.851000.620.67 
BKBank of New York Mellon Corp135.5135.5135.51000.70.49 
BK-KBank of New York Mellon Corp25.5925.4725.4718.8K-0.040.16 
BK.PR.KThe Bank of New York Mellon Corporation0.00000.00000.000000.0000NaN 
BKDBrookdale Senior Living Inc14.1514.1114.154140.020.14 
BKEBuckle Inc53.3752.4752.96181.0K0.270.51 
BKHBlack Hills Corp77.2375.9376.81397.1K0.270.35 
BKK.WBakkt Hldgs Inc WT0.12000.08760.100011.1K-0.015013.04 
BKKTBakkt Hldgs Inc9.8009.5009.80052.2K0.2602.73 
BKKT.WS0.12000.08760.100011.1K-0.015013.04 
BKpK25.5925.4725.4714.0K-0.040.16 
BKS.WBlacksky Technology Inc WT [Bksy.W]]0.08500.06500.0849115.6K0.012116.62 
BKSYBlacksky Technology Inc39.7538.2539.4019.8K0.370.95 
BKSY.WS0.08000.08000.0800780-0.00495.77 
BKTBlackrock Income Trust Inc10.7110.6610.7079.7K0.010.09 
BKUBankUnited Inc47.4846.9447.484000.581.24 
BKVBkv Corp27.3126.4326.432.4K-0.863.15 
BLCOBausch & Lomb Corp16.9916.5916.5999.6K-0.291.72 
BLDTopbuild Corp394.2382.5388.1101.3K0.20.05 
BLDRBuilders Firstsource86.0084.8886.008.3K2.102.50 
BLKBlackrock Inc1,0411,0241,0391.5K141.40 
BLNDBlend Labs Inc Cl A1.6401.5201.5602.86M0.0301.95 
BLSHBullish Ord Shs42.5041.0642.5011.4K1.082.61 
BLWBlackrock Ltd Duration Income Trust12.7812.6512.76197.0K0.030.24 
BLXBanco Latinoamericano DE Comercio56.5055.5055.8749.1K-0.170.30 
BMABanco Macro S.A. ADR83.7380.3681.85124.0K-1.021.23 
BMEBlackrock Health Sciences Trust39.5539.5039.502.6K-0.300.75 
BMEZBlackrock Health Sciences Trust II14.5014.5014.503.0K-0.010.07 
BMIBadger Meter156.0120.0122.031.5K-30.319.89 
BML-GBank of America Corp [Bml/Pg]19.4719.4519.477000.030.13 
BML-HBank of America Corp [Bml/Ph]19.5419.3419.425.9K-0.080.41 
BML-JBank of America Corp [Bml/Pj]19.9919.9319.932.8K-0.060.30 
BML-LBank of America Corp [Bml/Pl]19.8419.6819.685.5K-0.070.35 
BMLpG19.4719.4519.476160.030.13 
BMLpH19.5419.3419.425.1K-0.080.41 
BMLpJ19.9919.9319.931.9K-0.060.30 
BMLpL19.8419.6819.684.9K-0.070.35 
BMNBlackrock 2037 Municipal Target Term26.8726.2726.3011.5K-0.140.52 
BMOBank of Montreal150.2148.6149.3166.5K-0.20.13 
BMYBristol-Myers Squibb Company59.1258.7558.924.9K-0.040.07 
BNBrookfield Corp46.5146.0646.172.7K0.220.48 
BNEDBarnes & Noble Education Inc C10.4510.4010.452260.090.87 
BNHBrookfield Finance Inc 4.625%16.0015.6015.8940.9K0.010.06 
BNJBrookfield Finance Inc 4.50%15.2715.1015.174.1K-0.100.65 
BNLBroadstone Net Lease Inc Cl A20.1819.8020.002.43M-0.140.70 
BNSBank of Nova Scotia75.5275.3075.351.0K0.360.47 
BNTBrookfield Wealth Solutions Ltd46.8346.1746.2620.3K-0.591.26 
BOCBoston Omaha Corp Cl A12.3012.1312.2083.7K0.000.00 
BOEBlackrock Global11.7111.6311.7179.6K0.060.52 
BOHBank of Hawaii Corp78.6677.9378.33140.6K-0.280.36 
BOH-ABank of Hawaii16.5316.4116.434.9K-0.271.62 
BOH-BBank of Hawaii Corp26.5926.2526.325.8K-0.471.75 
BOHpA16.5316.4116.444.1K-0.261.56 
BOHpB26.5926.2526.324.1K-0.471.75 
BONDPimco Active Bond TR ETF93.0093.0093.001.0K0.320.35 
BOOTBoot Barn Holdings Inc160.2153.9155.1330.2K-3.01.91 
BORRBorr Drilling Ltd5.7005.4005.480146.7K0.0500.92 
BOWBowhead Specialty Holdings Inc24.6723.8424.4968.1K0.230.95 
BOXBox Inc24.5924.2924.597790.702.93 
BPBP Plc ADR47.6444.4444.78864.7K-2.865.99 
BPRE16.3416.2216.27305.4K0.010.06 
BRBroadridge Financial Solutions Llc163.5163.0163.37000.90.52 
BRBRBellring Brands Inc Cl A16.3716.1716.24125.8K-0.010.06 
BRCBrady Corp83.2181.7982.4471.4K-0.400.48 
BRCCBrc Inc Cl A0.91870.90000.918012.8K0.01912.12 
BRCEMFS Blended Research Core Equity ETF27.1627.1627.200-0.040.13 
BREE24.6724.6724.677.5K0.050.21 
BRIEMFS Blended Research International28.9128.7028.8130.1K-0.070.24 
BRK.ABerkshire Hathaway Cl A713,829708,250713,0001261,4660.21 
BRK.BBerkshire Hathaway Cl B476.0475.0475.425.5K0.30.07 
BROBrown & Brown69.0267.5368.821.67M1.422.11 
BROSDutch Bros Inc Cl A51.8550.6051.8527.6K1.242.45 
BRSLBrightstar Lottery Plc13.6513.6513.651.0K0.806.24 
BRSPBrightspire Capital Inc5.9605.8815.905376.5K-0.0601.01 
BRTBRT Realty Trust14.4914.2014.207.5K-0.130.91 
BRWSaba Capital Income & Opportunities Fund6.8556.7206.820146.1K0.1101.63 
BRXBrixmor Property Group Inc30.3829.5130.28890.3K0.160.53 
BSACBanco Santander Chile ADR35.9035.3735.82217.4K0.270.76 
BSBRBanco Santander Brasil S.A. ADR6.4506.4306.4402.4K0.1151.82 
BSLBlackstone Senior Floating Rate 202713.1212.9113.0364.3K0.141.11 
BSMBlack Stone Minerals LP13.9113.9013.906120.000.00 
BSTBlackrock Science and Technolo41.1041.1041.109200.150.37 
BSTZBlackrock Science and Technology Trust25.4725.4325.471.0K0.843.40 
BSXBoston Scientific Corp64.1863.6963.875.1K0.450.70 
BTEBaytex Energy Corp4.3004.1524.15298.6K-0.1583.67 
BTGO10.5510.3010.557.6K0.222.13 
BTIBritish American Tobacco Industries ADR56.4356.1256.2216.0K0.080.14 
BTOJohn Hancock Bank and Thrift Fund37.6037.2037.2521.5K-0.260.69 
BTTBlackrock Municipal Target Term23.0522.9622.9784.7K-0.110.48 
BTUPeabody Energy Corp27.4426.3326.3713.5K-0.552.04 
BTXBlackrock Technology and Private Equity7.3907.3607.37045.9K0.0700.96 
BTZBlackrock Preferred10.4610.4210.464.1K0.060.56 
BUDAnheuser-Busch Inbev S.A. ADR76.1875.0676.1822.0K0.761.01 
BUIBlackrock Utility and Infrastr27.0926.7026.9853.7K0.190.71 
BUI-0.01020.00130.0101856.1K0.002126.25 
BURBurford Capital Ltd4.8504.7004.85042.9K0.1753.73 
BURLBurlington Stores Inc342.2342.2342.2714.91.46 
BUXXStrive Enhanced Income Short Maturity20.2720.2620.264.2K-0.010.04 
BVBrightview Holdings Inc12.3211.9012.13147.1K0.000.00 
BVNCompania Mina Buenaventura S.A. ADR37.1036.2537.109940.932.57 
BWBabcock & Wilcox Enterprises18.7618.3018.7612.0K0.321.74 
BW-ABabcock & Wilcox Enterprises Inc21.9821.4021.6717.9K-0.321.46 
BWABorgwarner Inc54.7553.6454.524.8K1.212.27 
BWGLegg Mason Bw Global Income8.2208.1808.20039.0K0.0100.12 
BWI.U9.9409.9409.9402000.0200.20 
BWLPBw Lpg Ltd18.2417.9818.245.2K0.090.50 
BWMXBetterware DE Mexico Sapi DE Cv18.9818.2918.4329.1K0.120.66 
BWNBBabcock & Wilcox Enterprises Inc 6.50%25.0425.0025.017760.010.02 
BWpA21.9821.4021.6715.1K-0.321.46 
BWXTBwx Technologies Inc233.1232.7232.76001.90.83 
BXBlackstone Inc130.5128.0130.212.5K2.11.65 
BXCBluelinx Holdings Inc55.8554.4055.2218.0K0.140.25 
BXMTBlackstone Mortgage Trust Inc Cl A19.9719.9719.974000.190.96 
BXMXNuveen Equity Premium13.4513.2413.25123.4K-0.282.07 
BXPBxp Inc56.0056.0056.001.0K-0.170.30 
BXSLBlackstone Secured Lending Fund24.7024.6024.702200.160.65 
BYByline Bancorp Inc33.1632.9433.1233.5K-0.050.15 
BYDBoyd Gaming Corp86.1283.9185.28548.6K-0.730.85 
BZHBeazer Homes USA22.0020.8422.002.1K1.467.11 

MEMBER LOGIN

216.73.216.152
United States

GLOBAL INDICES

CodeLastChange
COMP24,103870.4
DJI48,5791150.2
SP5007,041180.3
INDS12,891280.2
CAC8,263-120.1
DAX24,154880.4
NKY59,5181,3842.4
HSI26,3944471.7
OBX1,970-20.1
AORD9,174-80.1
TWII37,1324101.1
JKSE7,621-20.0
STI5,008-130.3
ATX5,865-170.3
NZD13,066-110.1
BEL5,48480.2
BVSP196,819-9190.5