Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
BBarnes Group60.9157.2657.44195,600-3.405.59 
BABoeing Company320.6303.6304.18,052,500-13.84.33 
BABAAlibaba Group Holding210.0204.1205.618,132,300-0.60.27 
BACBank of America Corp32.7630.8431.0891,586,800-1.655.04 
BAC-ABank of America Corp [Bac/Pa]26.1625.8625.88151,600-0.230.88 
BAC-BBank of America Corp [Bac/Pb]27.6327.2227.22118,700-0.331.20 
BAC-CBank of America Corp [Bac/Pc]26.0125.8625.9596,0000.000.00 
BAC-EBank of America Corp [Bac/Pe]24.5023.9123.9250,500-0.512.09 
BAC-KBank of America Corp [Bac/Pk]27.2826.9026.99114,700-0.220.81 
BAC-LBank of America Corp [Bac/Pl]1,5711,5441,5447,300-221.39 
BAC-MBank of America Corp [Bac/Pm]27.1026.5326.63173,200-0.351.30 
BAC-NBank of America Corp Prf Perpetual USD26.5526.0526.05276,900-0.271.03 
BAFBlackrock Income Inv Quality Trust15.2815.1215.121,0670.050.31 
BAHBooz Allen Hamilton Holding Corp72.9270.4170.471,880,900-1.702.36 
BAKBraskem S.A.13.7513.3413.3842,400-0.100.74 
BAMBrookfield Asset Management Inc66.2963.3663.741,862,600-1.902.89 
BAN-DBanc of California Inc [Banc/Pd]25.7625.7125.7212,2000.010.05 
BAN-EBanc of California Inc [Banc/Pe]26.3526.2126.217,800-0.050.19 
BANCFirst Pactrust Bancorp17.0316.5916.85741,300-0.100.59 
BAPCredicorp Ltd195.2187.6187.9249,600-6.13.13 
BAXBaxter International Inc90.2386.2086.992,620,300-2.542.84 
BBBlackberry Ltd5.8505.4305.5009,081,500-0.2604.51 
BBARBbva Banco Frances S.A.4.5504.1954.240674,600-0.2305.15 
BBDBanco Bradesco S.A.7.0306.8206.88011,463,000-0.1201.71 
BBDCBarings Bdc Inc10.229.9810.02182,200-0.201.96 
BBDOBanco Bradesco S.A.6.7006.1006.2603,300-0.2804.28 
BBFBlackrock Muni Income Trust14.3314.3314.331,1490.030.21 
BBKBlackrock Muni Trust16.5016.1616.1723,800-0.130.80 
BBLBhp Billiton Plc40.7639.4739.581,977,900-1.052.58 
BBNBalckrock Build America Trust25.9725.7625.91264,2000.160.62 
BBUBrookfield Business Partners LP44.3642.2242.8844,000-1.052.38 
BBVABanco Bilbao Viscaya Argentaria S.A.5.2205.0405.07013,076,900-0.2103.98 
BBWBuild-A-Bear Workshop4.6504.3604.380251,100-0.1302.88 
BBXBbx Capital Corp3.8023.5903.710289,700-0.0802.11 
BBYBest Buy Company86.7681.6781.892,900,900-3.614.22 
BCBrunswick Corp60.7558.4058.71725,000-1.923.17 
BC-ABrunswick Corp [Bc/Pa]26.9426.5026.517,600-0.491.81 
BC-BBrunswick Corp [Bc/Pb]27.5026.5026.6940,600-0.622.27 
BC-CBrunswick Corp [Bc/Pc]26.4926.4926.492,3000.050.19 
BCCBoise Cascade L.L.C.41.0936.5336.86628,000-3.358.33 
BCEBCE Inc48.2947.1147.301,843,600-0.811.68 
BCEIBonanza Creek Energy Inc17.6516.4516.60288,300-1.015.74 
BCHBanco DE Chile18.8518.4518.62160,900-0.150.80 
BCOBrink's Company82.6279.7180.16257,900-2.442.95 
BCRHBlue Capital Reinsurance6.9956.9806.98012,4000.0000.00 
BCSBarclays Plc8.7008.4308.4605,591,300-0.2102.42 
BCSFBain Capital Specialty Finance Inc19.7918.9619.09415,500-0.643.24 
BCXBlackrock Resources7.5207.1507.210829,300-0.2803.74 
BDCBelden Inc45.6242.2842.41278,500-2.816.21 
BDJBlackrock Enhanced Dividend Achievers9.2808.8538.880965,000-0.3603.90 
BDNBrandywine Realty Trust15.8015.2515.311,891,400-0.452.86 
BDXBecton Dickinson and Company252.2243.2245.42,223,500-5.12.04 
BDXABecton Dickinson & Company60.3758.0458.551,101,600-1.202.01 
BEBloom Energy Corp Cl A11.7410.4810.753,391,200-1.018.59 
BEDUBright Scholar Education Holdings Ltd8.8608.4708.48077,600-0.2903.31 
BENFranklin Resources24.4623.5323.585,792,800-0.612.52 
BEPBrookfield Renewable54.9551.4652.01712,900-2.324.27 
BERYBerry Global Group44.0741.3841.431,607,300-2.666.03 
BESTBest Inc5.4905.3205.4601,514,6000.1302.44 
BF.ABrown Forman Inc Cl A63.9762.3762.3714,000-1.592.49 
BF.BBrown Forman Inc Cl B68.2966.0566.23892,100-1.432.11 
BFAMBright Horizons Family Solutions Inc170.6167.0167.3266,600-2.61.54 
BFKBlackrock Muni Income Trust15.1415.0315.0883,000-0.030.20 
BFOBlackrock Florida Muni 2020 Trust14.5014.4914.505,0000.000.00 
BFSSaul Centers48.3446.5347.5658,000-0.470.98 
BFS-DSaul Ctrs Inc [Bfs/Pd]25.9925.8025.811,8000.140.53 
BFS-ESaul Centers Inc Prf Perpetual USD Ser E26.0125.7925.7925,500-0.371.40 
BFYBlackrock New York Muni Trust II14.8714.8414.842,427-0.060.40 
BFZBlackrock California Muni Trust14.3814.3014.3068,400-0.040.28 
BGBunge Ltd52.9750.6251.021,263,700-2.003.77 
BGBBlackstone / Gso Strategic Cre14.5114.1414.26372,600-0.201.38 
BGGBriggs & Stratton Corp3.5503.2903.3201,673,400-0.1704.87 
BGHBabson Capital Global Short Du17.8916.9917.01131,800-0.764.28 
BGIOBlackrock 2022 Global Income Opportunity9.9509.6509.850159,600-0.0300.30 
BGRBlackrock Energy and Resources Trust11.1010.4810.56456,700-0.514.61 
BGSB&G Foods Holdings13.3812.7012.782,013,700-0.312.37 
BGSFBg Staffing18.3617.0517.2456,900-1.025.59 
BGTBlackrock Global12.9712.7512.78232,300-0.110.85 
BGXBlackstone Gso Long Short Credit Fund15.9515.2715.29196,000-0.583.65 
BGYBlackrock International5.6405.4505.460384,100-0.1803.19 
BHBiglari Holdings Inc123.6114.5115.511,700-4.53.78 
BH.ABiglari Holdings Inc Cl A659.6638.6648.0400-2.00.31 
BHCBausch Health Companies Inc26.3724.4324.776,098,900-1.234.73 
BHEBenchmark Electronics27.3526.7226.96369,4000.331.24 
BHKBlackrock Core Trust15.6915.3815.38176,100-0.311.98 
BHLBBerkshire Hills Bancorp27.2926.0026.35272,900-0.953.48 
BHPBhp Billiton Ltd48.0846.6646.782,003,600-1.092.28 
BHRBraemar Hotels & Resorts Inc8.1807.7807.800192,800-0.3504.29 
BHR-BBraemar Hotels & Resorts Inc [Bhr/Pb]18.0117.0517.054,600-0.955.28 
BHR-DBraemar Hotels & Resorts Inc [Bhr/Pd]26.6325.1025.805,400-1.104.09 
BHVBlackrock Virginia Muni Trust16.7616.7616.761000.000.00 
BHVNBiohaven Pharmaceutical Holding Company45.3342.9043.80784,600-0.691.55 
BIFBoulder Growth & Income Fund Inc11.3810.9911.01291,900-0.363.17 
BIGBig Lots25.2124.2324.811,519,100-0.271.08 
BILLBill.com Holdings Inc56.6853.5555.23554,300-0.010.02 
BIOBio-Rad Laboratories385.8366.6368.4309,200-17.04.40 
BIO.BBio Rad Labs Cl B386.3386.3386.31000.00.00 
BIPBrookfield Infrastructure Partners LP54.6652.5453.18556,000-1.162.13 
BITBlackrock Multi-Sector Income T16.5315.9015.92349,900-0.533.22 
BITABitauto Holdings Ltd14.9014.5714.69279,600-0.100.68 
BJBj's Wholesale Club Holdings Inc20.6820.0820.112,380,300-0.351.71 
BKBank of New York Mellon Corp43.4241.3341.595,765,000-1.543.57 
BK-CBank of New York Mellon Corp [Bk/Pc]25.4425.3425.3439,300-0.050.20 
BKDBrookdale Senior Living Inc7.5406.7506.7602,270,300-0.7009.38 
BKEBuckle Inc24.3223.1223.17518,600-0.953.94 
BKHBlack Hills Corp84.2380.9480.97513,700-2.052.47 
BKIBlack Knight Inc74.1470.9670.97756,000-2.573.49 
BKKBlackrock Muni 2020 Trust14.9614.9414.95108,2000.000.00 
BKNBlackrock Investment Quality Municipal16.1716.1016.1528,3000.040.25 
BKRBaker Hughes A Ge Co. Cl A19.7018.5618.628,797,800-0.864.41 
BKTBlackrock Income Trust Inc6.2006.1406.160277,400-0.0400.65 
BKUBankUnited Inc32.2631.4331.551,241,100-0.641.99 
BLDTopbuild Corp120.0108.1114.0870,000-6.85.61 
BLEBlackrock Muni Income Trust II15.6115.4915.5689,300-0.040.26 
BLKBlackrock531.1502.5506.01,064,600-22.04.17 
BLLBall Corp76.6074.1174.532,524,100-1.842.41 
BLWBlackrock Ltd Duration Income Trust16.3715.5615.68390,600-0.653.98 
BLXBanco Latinoamericano DE Comercio18.9318.6418.71150,300-0.502.60 
BMABanco Macro S.A.33.6031.3331.62405,800-1.273.86 
BMEBlackrock Health Sciences Trust42.3240.2040.5973,500-1.463.47 
BMEZBlackrock Health Sciences Trust II21.4120.7820.86222,600-0.321.51 
BMIBadger Meter69.0764.9565.14197,800-2.884.23 
BML-GBank of America Corp [Bml/Pg]22.8221.9922.3110,000-0.441.93 
BML-HBank of America Corp [Bml/Ph]22.2821.2921.4286,500-0.934.16 
BML-JBank of America Corp [Bml/Pj]24.3323.6023.6528,900-0.622.55 
BML-LBank of America Corp [Bml/Pl]23.5723.4923.572,240-0.030.13 
BMOBank of Montreal75.1072.8473.01877,400-1.852.47 
BMYBristol-Myers Squibb Company63.9161.6062.1415,706,000-1.832.86 
BMY.PBristol-Myers Squibb Co. Rights3.6803.5103.5504,699,800-0.1002.74 
BNEDBarnes & Noble Education Inc C3.8303.7203.740506,900-0.0200.53 
BNSBank of Nova Scotia55.4354.2054.411,352,000-0.581.05 
BNYBlackrock New York Muni Trust Inc14.6514.5514.6226,0000.070.48 
BOEBlackrock Global10.7910.4410.46276,600-0.312.88 
BOHBank of Hawaii Corp86.0881.5981.74404,100-4.154.83 
BOOTBoot Barn Holdings Inc30.8929.2529.751,209,000-0.702.30 
BORRBorr Drilling Ltd3.0202.8292.870180,300-0.1504.97 
BOXBox Inc16.1014.9915.042,493,600-0.845.29 
BPBP Plc34.0832.7832.9313,983,200-1.133.32 
BPMPBP Midstream Partners LP14.1213.6013.60440,600-0.433.06 
BPTBP Prudhoe Bay Royalty Trust7.1506.5606.590311,000-0.4706.66 
BQHBlackrock New York Muni Trust15.8915.7215.762,600-0.090.57 
BRBroadridge Financial Solutions Llc117.6112.3112.5826,000-4.03.43 
BRBRBellring Brands Inc Cl A21.8420.5221.00356,600-0.351.64 
BRCBrady Corp50.7749.6349.66301,800-0.801.59 
BRFSBrf-Brasil Foods S.A.6.7006.5056.5701,174,900-0.1301.94 
BRK.ABerkshire Hathaway Cl A335,000325,900328,000500-5,1901.56 
BRK.BBerkshire Hathaway Cl B223.2216.8218.18,560,100-3.61.64 
BRMKBroadmark Realty Capital Inc12.6312.1812.30847,100-0.292.30 
BROBrown & Brown47.7846.0146.162,139,900-1.152.43 
BRP.UB Riley Principal Merger Corp [Brpm.U]11.3511.2311.234000.030.27 
BRP.WB Riley Principal Merger Corp WT1.7501.7251.75027,5000.0000.00 
BRPMB. Riley Principal Merger Corp10.4210.3610.38143,4000.030.29 
BRTBRT Realty Trust17.9817.2017.4166,600-0.462.57 
BRXBrixmor Property Group Inc20.3419.5919.643,116,400-0.623.06 
BSABrightsphere Investment Group Plc25.2124.8525.0019,9000.000.00 
BSACBanco Santander Chile ADR18.5817.8218.11382,200-0.261.42 
BSBRBanco Santander Brasil S.A.8.8108.5908.620957,500-0.1001.15 
BSDBlackrock Strategic Muni Trust Inc15.2915.2915.296150.090.59 
BSEBlackrock New York Muni Income Trust14.1014.0414.103,0000.020.14 
BSIGBrightsphere Investment Group Plc10.8910.2610.26956,000-0.343.21 
BSLBlackstone Gso Senior Floating Rate16.2415.9215.97216,000-0.140.87 
BSMBlack Stone Minerals LP9.3208.7808.9301,992,700-1.04010.43 
BSMXGrupo Financiero Santander Mexico7.3507.1707.180347,300-0.1802.45 
BSTBlackrock Science and Technolo33.9532.3432.41224,400-1.093.25 
BSTZBlackrock Science and Technology Trust20.7320.0120.09352,500-0.462.24 
BSXBoston Scientific Corp41.3239.7139.918,745,500-1.172.85 
BTABlackrock Long-Term Muni Advantage Trust13.6113.4513.5582,1000.030.22 
BTEBaytex Energy Corp1.06000.96730.98003,069,000-0.04003.92 
BTIBritish American Tobacco Industries42.0540.9441.052,342,600-0.661.58 
BTOJohn Hancock Bank and Thrift Fund33.4130.9431.66125,300-1.654.95 
BTTBlackrock Municipal Target Term24.6924.5224.67174,6000.070.28 
BTUPeabody Energy Corp6.7106.1856.4502,092,900-0.2403.59 
BTZBlackrock Preferred14.6714.4414.54610,700-0.050.34 
BUDAnheuser-Busch Inbev S.A.68.5866.7766.922,412,800-2.443.52 
BUIBlackrock Utility and Infrastr22.8522.3022.3774,500-0.381.67 
BURLBurlington Stores Inc241.0234.4235.21,008,900-2.91.23 
BVBrightview Holdings Inc15.3514.7615.20208,100-0.150.98 
BVNCompania Mina Buenaventura S.A.12.3611.7711.782,165,800-0.534.31 
BWBabcock & Wilcox Enterprises4.5574.0404.290222,300-0.1904.24 
BWABorgwarner Inc32.4430.7630.776,578,600-1.394.32 
BWGLegg Mason Bw Global Income13.4213.1313.25120,500-0.110.82 
BWXTBwx Technologies Inc66.0059.1360.761,936,900-8.6212.42 
BXThe Blackstone Group LP59.2356.0056.476,361,800-2.093.57 
BXCBluelinx Holdings Inc13.9112.0112.38422,200-3.2020.54 
BXGBluegreen Vacations Corp9.0358.5508.64043,800-0.3704.11 
BXMTBlackstone Mortgage Trust Inc Cl A40.0339.0440.03136,1260.992.54 
BXMXNuveen Equity Premium13.4012.9213.02414,600-0.352.62 
BXPBoston Properties144.5136.5136.81,064,600-7.65.26 
BXP-BBoston Properties Inc [Bxp/Pb]25.5925.0525.0815,800-0.391.53 
BXSBancorpsouth Inc27.9026.9326.98527,800-0.953.40 
BXS-ABancorpsouth Bank 5.50% Prf Perpetual26.1225.5425.5530,800-0.521.99 
BYByline Bancorp Inc19.1318.5918.7268,900-0.442.30 
BYDBoyd Gaming Corp31.7528.9429.502,712,400-1.966.23 
BYMBlackrock Muni Income Quality Trust14.6814.6114.6553,7000.020.14 
BZHBeazer Homes USA15.3013.4313.44448,100-1.7411.46 
BZMBlackrock Maryland Muni Trust17.8016.3817.5016,7001.006.06 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
35.175.113.29
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,966-2562.77
DJI27,081-8793.15
SP5003,128-983.03
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,647-241.43
BDI1,200494.26
HSI30,063-2530.83