EODData

List of Symbols for: NYSE

CodeNameHighLowCloseVolumeChange 
BBarrick Mining Corp44.1143.3043.814.81M0.791.82 
BABoeing Company225.1221.0223.72.44M1.60.72 
BA-ABoeing Company70.8668.6970.75210.4K1.562.25 
BABAAlibaba Group Holding ADR132.9128.5130.97.09M2.92.26 
BACBank of America Corp53.5752.8053.3516.1M-0.010.01 
BAC-BBank of America Corp [Bac/Pb]25.2325.1325.2333.8K0.060.24 
BAC-EBank of America Corp [Bac/Pe]19.1719.0719.1713.6K0.020.10 
BAC-KBank of America Corp [Bac/Pk]24.8924.7524.8342.7K-0.010.04 
BAC-LBank of America Corp [Bac/Pl]1,2141,2051,2121.4K30.21 
BAC-MBank of America Corp [Bac/Pm]22.1221.9722.05126.2K0.020.09 
BAC-NBank of America Corp Prf Perpetual USD20.6520.5020.5763.7K0.020.10 
BAC-OBank of America Corp17.8917.7317.88159.8K0.100.57 
BAC-PBank of America Corp17.0016.8817.0035.6K0.120.71 
BAC-QBank of America Corp17.3817.2417.3760.7K0.070.40 
BAC-SBank of America Corp19.5319.4019.5231.1K0.080.41 
BAC.PR.SBank of America Corporation0.00000.00000.000000.0000NaN 
BACpB25.3425.2025.3434.2K0.110.44 
BACpE19.2819.0919.259.4K0.120.63 
BACpK24.9924.8024.9527.8K0.120.46 
BACpL1,2211,2091,2152.9K30.22 
BACpM22.2022.0722.2049.4K0.150.68 
BACpN20.7520.5720.6945.6K0.120.58 
BACpO18.0317.8618.0064.6K0.120.67 
BACpP17.1517.0217.1244.0K0.120.71 
BACpQ17.4717.3417.4081.4K0.030.17 
BACpS19.6719.4719.6523.5K0.130.67 
BAHBooz Allen Hamilton Holding Corp83.1180.7581.28396.3K-0.540.65 
BAKBraskem S.A. ADR4.3503.9854.0002.93M-0.1002.44 
BALLBall Corporation63.7762.7463.43364.0K-0.150.24 
BALYBallys Corporation11.1610.3610.3614.2K-0.565.13 
BAMBrookfield Asset Management Ltd47.5746.3647.551.47M1.232.64 
BAN-FBanc of California Inc 7.75% [Banc/Pf]25.2525.1225.2214.5K0.020.08 
BANCFirst Pactrust Bancorp18.6318.3718.58771.2K0.010.05 
BANC-FBanc of California Inc.0.00000.00000.000000.0000NaN 
BANCpF25.3325.2125.3033.2K0.080.32 
BAPCredicorp Ltd363.0354.0358.4153.2K-3.00.84 
BApA71.5070.5071.1840.5K0.690.98 
BARKBark Inc9.1108.8159.09049.0K0.2302.60 
BAXBaxter International Inc18.0517.5817.632.42M0.000.01 
BBBlackberry Ltd4.0503.8803.9888.23M0.1082.78 
BBA.WBigbear.Ai Holdings Inc WT [Bbai.W]0.40500.38500.405044.4K-0.00481.17 
BBAIBigbear.Ai Holdings Inc3.6203.3803.53518.64M0.2006.00 
BBAI.WS0.44840.40400.446975.0K0.041910.35 
BBARBbva Banco Frances S.A.16.6316.0716.07192.5K-0.221.35 
BBB.WBed Bath Beyond Inc WT [BBby.Ws]0.55700.50000.524036.6K0.00901.75 
BBBYBed Bath & Beyond Inc4.9804.6904.8851.06M0.2555.51 
BBBY.WTBed Bath & Beyond, Inc. WT0.00000.00000.000000.0000NaN 
BBDBanco Bradesco S.A. ADR4.1904.1054.11555.09M0.0250.61 
BBDCBarings Bdc Inc8.7208.5508.660455.1K0.1601.88 
BBDOBanco Bradesco S.A. ADR3.8103.6103.69033.4K0.0150.41 
BBNBalckrock Build America Trust16.3216.1116.3089.3K0.120.74 
BBTBeacon Financial Corporation31.8131.0031.79147.0K0.140.44 
BBUBrookfield Business Partners LP32.4330.1531.60110.3K-0.672.09 
BBUCBrookfield Business Corp34.5433.7534.45106.4K0.341.00 
BBVABanco Bilbao Viscaya Argentaria S.A. ADR23.7423.2423.65799.2K0.241.00 
BBWBuild-A-Bear Workshop38.3137.3438.1978.2K0.972.61 
BBWIBath & Body Works Inc18.7618.2818.422.47M0.070.35 
BBYBest Buy Company62.1360.9162.01943.7K1.161.91 
BCBrunswick Corp79.2477.5578.90153.0K1.091.39 
BC-CBrunswick Corp [Bc/Pc]24.0723.9024.075.7K0.070.29 
BCATBlackrock Capital Allocation Trust15.3414.9015.03542.2K0.130.84 
BCCBoise Cascade L.L.C.82.9181.4282.1579.6K0.600.74 
BCEBCE Inc23.8823.4623.821.69M0.321.36 
BCEM25.2024.9625.20260.6K-0.050.19 
BCGD25.0424.8425.031.2K0.341.38 
BCHBanco DE Chile ADR39.8039.0039.52226.5K0.641.63 
BCO108.9106.4106.6134.0K-0.30.27 
BCSBarclays Plc ADR24.0823.8623.946.7M0.110.46 
BCS.UBain Capital Gss Investment Corp Unit10.2810.2810.28100-0.010.10 
BCS.WBain Capital Gss Investment Corp WT0.67250.67250.67252.9K0.04256.75 
BCSFBain Capital Specialty Finance Inc13.0712.7612.98179.8K0.282.20 
BCSSBain Capital Gss Investment Corp Cl A10.1210.1210.126540.000.00 
BCSS.U10.2810.2810.28100-0.010.10 
BCSS.UNBCSS.UN0.00000.00000.000000.0000NaN 
BCSS.WTBain Capital GSS Investment Corp. WT0.00000.00000.000000.0000NaN 
BCXBlackrock Resources12.7012.5312.61137.7K-0.050.39 
BDCBelden Inc131.7128.8130.276.7K0.00.01 
BDJBlackrock Enhanced Dividend Achievers9.2109.1609.195435.4K0.0550.60 
BDNBrandywine Realty Trust2.7602.6502.7601.32M0.0903.37 
BDXBecton Dickinson and Company156.2154.4155.41.21M0.00.01 
BEBloom Energy Corp Cl A218.7197.4211.514.62M34.819.69 
BEB.U10.0009.99010.0006.4K0.0000.00 
BEB.W0.26000.25000.26004.0K0.00000.00 
BEKEKe Holdings Inc ADR16.6416.1916.542.01M0.734.62 
BENFranklin Resources26.5625.6726.461.7M0.793.08 
BEPBrookfield Renewable35.1134.2634.88380.5K0.521.51 
BEP-ABrookfield Renewable Partners LP 5.25%17.8117.6617.721.9K0.030.17 
BEPCBrookfield Renewable Corp42.6341.6842.39322.3K0.491.17 
BEPHBrookfield Brp Holdings [Canada]15.2114.9515.215.4K0.151.00 
BEPIBrookfield Brp Holdings [Canada] Inc15.9215.7615.906.6K0.130.82 
BEPJBrookfield Brp Holdings [Canada] 7.250%24.8124.5924.621.1K0.110.43 
BEPpA17.9917.6917.951.7K0.181.04 
BETABeta Technologies Inc Cl A17.4016.6517.10439.0K0.231.36 
BF.ABrown Forman Inc Cl A29.9129.3729.8365.4K0.240.81 
BF.BBrown Forman Inc Cl B29.5628.9929.461.26M0.190.65 
BFAMBright Horizons Family Solutions Inc84.6082.9783.82132.0K0.951.15 
BFHBread Financial Hldgs Inc82.9480.1682.85171.3K2.663.32 
BFH-ABread Financial Holdings Inc24.9824.8524.903.7K-0.100.40 
BFLYButterfly Network Inc4.4804.2704.4152.16M0.1353.15 
BFLY.WTButterfly Network, Inc.0.00000.00000.000000.0000NaN 
BFSSaul Centers34.0033.4933.8926.4K0.240.71 
BFS-DSaul Ctrs Inc [Bfs/Pd]20.5220.3120.364.3K0.070.32 
BFS-ESaul Centers Inc Prf Perpetual USD Ser E22.4120.9722.414.2K0.120.54 
BFSpD20.5520.3620.487.5K0.130.61 
BFSpE22.7322.3322.593.4K0.180.80 
BGBunge Ltd124.8121.9123.0471.9K-0.50.42 
BGBBlackstone Strategic Credit 2027 Term11.2711.2011.2458.7K0.070.63 
BGHBabson Capital Global Short Du14.3213.9514.3297.8K0.221.56 
BGRBlackrock Energy and Resources Trust16.1915.8715.99144.5K-0.211.30 
BGSB&G Foods Holdings5.6005.3605.5751.27M0.1502.76 
BGSFBgsf Inc5.9505.5705.67017.1K-0.2203.74 
BGTBlackrock Global11.1511.0411.0580.7K-0.010.09 
BGXBlackstone Long-Short Credit Income Fund11.0110.9310.9532.3K0.040.37 
BGYBlackrock International5.8405.7705.815215.6K0.0651.13 
BHBiglari Holdings Inc338.7328.3333.56.5K3.81.16 
BH.ABiglari Holdings Inc Cl A1,7991,7611,7738.3K10.06 
BHCBausch Health Companies Inc5.8505.6395.720617.2K-0.0050.09 
BHEBenchmark Electronics65.4563.7064.3145.2K-0.570.88 
BHKBlackrock Core Trust9.2909.2409.285151.9K0.0150.16 
BHPBhp Billiton Ltd ADR79.6478.1079.301.29M1.201.54 
BHRBraemar Hotels & Resorts Inc2.5252.4852.500133.1K0.0050.20 
BHR-BBraemar Hotels & Resorts Inc [Bhr/Pb]15.1014.6115.035.3K-0.080.50 
BHR-DBraemar Hotels & Resorts Inc [Bhr/Pd]17.5617.3517.353.3K-0.140.83 
BHRpB15.2514.8515.1210.8K0.090.62 
BHRpD17.3517.1917.303.3K-0.050.29 
BHVBlackrock Virginia Muni Trust10.9010.7410.746000.030.28 
BHVNBiohaven Ltd10.809.9610.43568.9K0.333.22 
BII.U9.9909.9809.9905.8K0.0000.00 
BII.W0.35000.33000.350042.5K0.00000.00 
BIII9.8809.8809.8801.0K0.0000.00 
BILLBill Holdings Inc37.9936.5736.92665.3K0.160.44 
BIOBio-Rad Laboratories294.7289.5291.632.6K3.41.19 
BIPBrookfield Infrastructure Partners LP37.2436.7137.13502.6K0.431.16 
BIP-ABrookfield Infrastructure Partners L.P.17.0117.0017.005000.070.41 
BIP-BBrookfield Infrastructure Partners L.P.16.2716.1516.236.6K0.010.03 
BIPCBrookfield Infrastructure Partners LP Cl42.7142.0642.68244.0K0.451.05 
BIPHBrookfield Infrastructure Corp 5.000%16.4116.0016.4130.9K0.261.60 
BIPIBip Bermuda Holdings I 5.125% Perpetual16.9716.4316.8810.2K0.472.83 
BIPJBrookfield Infrastructure Corp 7.250%23.7423.4023.624.2K0.120.50 
BIPpA17.0616.9217.048000.040.24 
BIPpB16.2616.2016.266.6K0.030.22 
BIRKBirkenstock Holding Plc40.4138.2738.35950.5K-0.541.39 
BITBlackrock Multi-Sector Income T12.8412.7612.81210.0K0.040.31 
BJBj's Wholesale Club Holdings Inc92.7190.5791.76840.0K-1.411.51 
BKBank of New York Mellon Corp130.6128.5130.1980.5K1.00.76 
BK-KBank of New York Mellon Corp25.4125.2825.3521.8K-0.040.16 
BK.PR.KThe Bank of New York Mellon Corporation0.00000.00000.000000.0000NaN 
BKDBrookdale Senior Living Inc13.8813.5513.79907.8K0.191.40 
BKEBuckle Inc55.2553.1853.81179.2K-0.681.25 
BKHBlack Hills Corp76.7071.1275.771.02M3.645.04 
BKK.WBakkt Hldgs Inc WT0.13600.12360.12892.4K-0.00715.22 
BKKTBakkt Hldgs Inc9.5808.9309.1401.28M0.4204.82 
BKKT.WS0.13800.11740.12104.2K-0.00796.13 
BKpK25.4825.2925.4811.6K0.120.47 
BKS.WBlacksky Technology Inc WT [Bksy.W]]0.07750.06500.065034.0K-0.00507.14 
BKSYBlacksky Technology Inc36.9031.3132.281.47M-2.537.27 
BKSY.WS0.07990.06510.076984.1K0.011918.31 
BKTBlackrock Income Trust Inc10.7710.7410.7689.0K-0.030.28 
BKUBankUnited Inc47.3746.2447.32115.9K0.320.68 
BKVBkv Corp27.7826.2926.31243.4K-1.344.83 
BLCOBausch & Lomb Corp16.9916.6416.7289.8K0.110.66 
BLDTopbuild Corp402.4395.7397.7128.4K1.30.32 
BLDRBuilders Firstsource88.9586.9788.08342.0K0.530.61 
BLKBlackrock Inc1,0741,0211,058772.4K343.33 
BLNDBlend Labs Inc Cl A1.5251.4101.4301.18M-0.0402.72 
BLSHBullish Ord Shs40.9739.3440.37560.4K1.413.62 
BLWBlackrock Ltd Duration Income Trust12.8512.7612.82111.8K0.070.55 
BLXBanco Latinoamericano DE Comercio55.1854.8955.1614.1K0.120.22 
BMABanco Macro S.A. ADR83.0080.9280.9270.1K-0.380.47 
BMEBlackrock Health Sciences Trust40.3939.4639.9437.2K0.621.56 
BMEZBlackrock Health Sciences Trust II14.8814.4814.78194.2K0.382.60 
BMIBadger Meter162.4160.2161.081.3K0.00.03 
BML-GBank of America Corp [Bml/Pg]19.3019.2019.285.9K0.080.42 
BML-HBank of America Corp [Bml/Ph]19.3719.2419.358.7K0.060.31 
BML-JBank of America Corp [Bml/Pj]19.9219.7419.876.2K0.010.05 
BML-LBank of America Corp [Bml/Pl]19.7619.5619.7115.7K0.030.15 
BMLpG19.2819.2819.281000.000.00 
BMLpH19.5319.3019.4513.1K0.100.52 
BMLpJ20.0019.8819.991.9K0.120.60 
BMLpL19.7619.6419.7511.3K-0.010.05 
BMNBlackrock 2037 Municipal Target Term26.5026.3026.301.1K-0.210.77 
BMOBank of Montreal148.1146.4147.9168.2K1.71.14 
BMYBristol-Myers Squibb Company58.6257.5658.222.54M0.160.27 
BNBrookfield Corp45.5443.8645.513.66M1.824.18 
BNEDBarnes & Noble Education Inc C10.3110.0310.14101.3K0.111.10 
BNHBrookfield Finance Inc 4.625%15.7715.5215.7735.5K0.150.93 
BNJBrookfield Finance Inc 4.50%15.1514.9515.1310.2K0.120.77 
BNLBroadstone Net Lease Inc Cl A20.0019.7019.96720.1K0.150.73 
BNSBank of Nova Scotia74.4173.7274.30451.5K0.580.79 
BNTBrookfield Wealth Solutions Ltd45.6544.2345.6330.0K1.583.59 
BOCBoston Omaha Corp Cl A12.5512.0512.1587.1K-0.352.76 
BOEBlackrock Global11.7511.6111.72136.5K0.090.77 
BOHBank of Hawaii Corp79.3577.7879.1752.1K0.030.04 
BOH-ABank of Hawaii16.4716.3016.474.9K0.150.89 
BOH-BBank of Hawaii Corp26.7826.5726.6426.5K0.070.26 
BOHpA16.6116.5316.612.5K0.150.88 
BOHpB26.7926.6226.7010.9K-0.060.22 
BONDPimco Active Bond TR ETF92.9692.6392.94313.4K0.250.27 
BOOTBoot Barn Holdings Inc161.0156.1159.9106.9K3.52.22 
BORRBorr Drilling Ltd5.9705.6805.7013.84M-0.2594.34 
BOWBowhead Specialty Holdings Inc24.6024.0724.2428.6K-0.210.86 
BOXBox Inc22.9722.1622.29779.8K-0.060.27 
BPBP Plc ADR47.1945.7845.995.85M-0.460.98 
BPRE16.7916.3016.55309.8K0.040.24 
BRBroadridge Financial Solutions Llc159.9156.8157.8254.1K0.40.26 
BRBRBellring Brands Inc Cl A15.6015.0915.401.14M0.301.95 
BRCBrady Corp85.2284.1884.5033.8K-0.560.66 
BRCCBrc Inc Cl A0.84000.80000.8141277.0K-0.01591.92 
BRCEMFS Blended Research Core Equity ETF26.9626.9626.964.2K0.331.23 
BREE24.6024.5024.608.1K0.351.42 
BRIEMFS Blended Research International29.0228.8829.0130.8K0.240.82 
BRK.ABerkshire Hathaway Cl A719,569714,468716,307126-3,6930.51 
BRK.BBerkshire Hathaway Cl B481.5476.0477.22.01M-3.00.63 
BROBrown & Brown67.7466.3466.74561.6K-0.721.07 
BROSDutch Bros Inc Cl A53.8051.0851.961.97M-0.921.74 
BRSLBrightstar Lottery Plc12.7412.0112.54598.0K0.302.45 
BRSPBrightspire Capital Inc5.9255.8405.885293.4K0.0050.09 
BRTBRT Realty Trust14.2214.0214.1911.9K0.080.57 
BRWSaba Capital Income & Opportunities Fund6.7656.7006.73097.1K0.0550.82 
BRXBrixmor Property Group Inc29.9229.4529.88617.8K0.250.84 
BSACBanco Santander Chile ADR35.9935.4935.99279.8K0.671.90 
BSBRBanco Santander Brasil S.A. ADR6.5706.4206.465605.7K0.0150.23 
BSLBlackstone Senior Floating Rate 202712.8912.8112.8719.4K0.030.24 
BSMBlack Stone Minerals LP13.9013.5013.52367.0K-0.382.73 
BSTBlackrock Science and Technolo41.1040.1440.85108.9K0.832.07 
BSTZBlackrock Science and Technology Trust24.2223.8724.19131.6K0.271.11 
BSXBoston Scientific Corp64.4863.1463.895.85M0.711.12 
BTEBaytex Energy Corp4.2804.1654.21517.7M-0.0751.75 
BTGO10.709.7510.34483.2K0.585.94 
BTIBritish American Tobacco Industries ADR59.1356.1657.702.14M-1.001.70 
BTOJohn Hancock Bank and Thrift Fund37.9537.1737.3045.2K-0.220.59 
BTTBlackrock Municipal Target Term23.0922.9223.05206.6K0.030.14 
BTUPeabody Energy Corp28.5427.1927.441.36M-1.053.67 
BTXBlackrock Technology and Private Equity7.4607.3507.450570.4K0.1101.50 
BTZBlackrock Preferred10.4910.4210.48171.0K0.050.43 
BUDAnheuser-Busch Inbev S.A. ADR76.2375.6175.80507.3K0.150.20 
BUIBlackrock Utility and Infrastr27.1026.8526.9497.7K-0.060.22 
BUI-0.01020.00130.0101856.1K0.002126.25 
BURBurford Capital Ltd4.7504.4804.6802.1M0.1753.88 
BURLBurlington Stores Inc338.7333.0336.4117.4K4.31.29 
BUXXStrive Enhanced Income Short Maturity20.2620.2320.25277.8K-0.010.05 
BVBrightview Holdings Inc12.1311.8012.04119.5K0.171.39 
BVNCompania Mina Buenaventura S.A. ADR39.0637.4137.59573.4K-0.250.66 
BWBabcock & Wilcox Enterprises18.6717.6617.88955.5K-0.361.97 
BW-ABabcock & Wilcox Enterprises Inc21.9321.0721.5248.2K0.321.51 
BWABorgwarner Inc54.2153.0853.78317.9K0.230.43 
BWGLegg Mason Bw Global Income8.1908.1308.16443.9K0.0440.54 
BWI.U9.9209.9209.9206000.0000.00 
BWLPBw Lpg Ltd18.3517.7517.75184.8K-0.392.15 
BWMXBetterware DE Mexico Sapi DE Cv18.8918.5218.6237.4K0.070.38 
BWNBBabcock & Wilcox Enterprises Inc 6.50%25.0124.9624.986.1K0.030.12 
BWpA21.9921.5021.8114.0K0.291.35 
BWXTBwx Technologies Inc239.6233.5238.3224.3K5.52.37 
BXBlackstone Inc127.0121.9126.73.97M4.94.02 
BXCBluelinx Holdings Inc58.1956.6557.2514.1K0.000.00 
BXMTBlackstone Mortgage Trust Inc Cl A20.0119.7319.90456.1K0.120.58 
BXMXNuveen Equity Premium13.4513.2413.25123.4K-0.282.07 
BXPBxp Inc54.9753.1854.86467.8K1.342.50 
BXSLBlackstone Secured Lending Fund24.2023.6424.051.44M0.411.71 
BYByline Bancorp Inc33.6633.0033.5326.6K0.120.36 
BYDBoyd Gaming Corp88.0086.0987.81157.7K1.651.92 
BZHBeazer Homes USA22.2721.6722.08173.5K0.331.52 

MEMBER LOGIN

216.73.216.154
United States

GLOBAL INDICES

CodeLastChange
COMP23,1842811.2
DJI48,2183020.6
SP5006,886691.0
INDS12,500510.4
CAC8,236-240.3
DAX23,742-620.3
NKY56,503-4210.7
HSI25,661-2330.9
OBX2,00450.3
AORD9,113-420.5
TWII35,457390.1
JKSE7,500420.6
STI4,984-50.1
ATX5,798-160.3
NZD13,020-1611.2
BEL5,427-290.5
BVSP198,0016770.3