Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
BBarnes Group58.5456.9557.03156,200-0.821.42 
BABoeing Company370.5356.0357.03,088,600-12.33.33 
BABAAlibaba Group Holding146.4140.0142.816,516,400-2.01.40 
BACBank of America Corp28.5227.6427.7550,307,400-0.772.70 
BAC-ABank of America Corp Pfd A25.2725.2125.2525,300-0.010.04 
BAC-BBank of America Corp. Dep Shs Repstg25.3725.1925.2297,600-0.090.36 
BAC-CBank of America Corp Pfd C25.6925.6025.6320,4000.020.08 
BAC-EBank of America Corp Dep R23.1322.8622.9813,400-0.100.43 
BAC-KBank of America Corp Dep Shs Repstg24.7724.6724.67197,700-0.090.36 
BAC-LBank of America Corp Pfd L1,2781,2721,27680000.00 
BAC-WBank of America Corp Pfd W25.7825.7425.7727,5000.010.04 
BAC-YBank of America Corp Pfd Y25.7025.6525.6831,8000.010.04 
BAC.ABank of America Corp Cl A16.5215.8215.96150,500-0.885.23 
BAC.BBank of America Corp Cl B0.00550.00040.00052,088,600-0.000550.00 
BAFBlackrock Income Inv Quality Trust12.8512.7612.8528,3000.070.55 
BAHBooz Allen Hamilton Holding Corp51.8651.0751.492,016,1000.080.16 
BAKBraskem S.A.28.0627.0727.12494,500-1.204.24 
BAMBrookfield Asset Management Inc43.5742.8943.182,012,800-0.110.25 
BAN-DBank of California Inc Pref Share Series25.8425.6525.764,000-0.030.12 
BAN-EBanc of California Inc25.8425.6525.816,2000.301.18 
BANCFirst Pactrust Bancorp16.8516.6116.75369,300-0.100.59 
BAPCredicorp Ltd224.7220.6220.677,400-3.61.62 
BASBasic Energy Services7.6707.1007.110361,400-0.4305.70 
BAXBaxter International Inc63.4461.4961.564,020,200-1.923.02 
BBBlackberry Ltd9.2908.9108.9603,146,900-0.3403.66 
BBDBanco Bradesco S.A.9.4809.3059.42010,515,500-0.0700.74 
BBDCBarings Bdc Inc10.2710.1510.17584,200-0.030.29 
BBDOBanco Bradesco S.A.8.4308.2908.29014,100-0.2002.36 
BBFBlackrock Muni Income Trust12.3612.2112.3667,4000.161.27 
BBKBlackrock Muni Trust13.6513.5813.6412,2000.020.15 
BBLBhp Billiton Plc42.1841.2941.332,041,100-0.130.31 
BBNBalckrock Build America Trust19.9719.7919.95148,0000.170.86 
BBTBB&T Corp51.1150.4650.548,184,200-0.220.43 
BBT-DBB&T Corp24.9324.8324.858,900-0.070.28 
BBT-EBB&T Corp24.2924.1424.1732,000-0.050.21 
BBT-FBB&T Corp23.3523.1823.1816,900-0.130.54 
BBT-GBB&T Corporation Ser G23.6623.3323.3416,200-0.251.06 
BBT-HBB&T Corp24.9424.7824.8827,800-0.010.04 
BBUBrookfield Business Partners LP37.2036.3437.0623,000-0.421.12 
BBVABanco Bilbao Viscaya Argentaria S.A.5.6305.4505.4607,578,600-0.3105.37 
BBWBuild-A-Bear Workshop8.3808.0208.18037,500-0.2302.73 
BBXBbx Capital Corp6.3206.0006.180193,900-0.0400.64 
BBYBest Buy Co68.3866.5567.154,201,100-0.640.94 
BCBrunswick Corp52.9651.9152.14566,700-0.160.31 
BC-ABrunswick Corp 6.500% Sr Notes Due 204825.5025.3525.4513,1000.030.12 
BCCBoise Cascade L.L.C.29.1328.0728.80398,8000.431.52 
BCEBCE Inc41.3140.7440.91687,200-0.080.20 
BCEIBonanza Creek Energy Inc29.1127.5827.65229,600-0.250.90 
BCHBanco De Chile87.3685.7186.0215,200-0.360.42 
BCOBrink's Company68.5967.0567.19291,100-1.562.27 
BCRHBlue Capital Reinsurance Holdi7.0206.9206.93016,100-0.0500.72 
BCSBarclays Plc8.8908.7308.7304,427,100-0.4204.59 
BCS-DBarclays Bank Plc25.9025.8325.8684,500-0.020.08 
BCXBlackrock Resources8.0608.0108.020125,600-0.0400.50 
BDCBelden Inc54.2152.3852.85549,900-1.622.97 
BDC-BBelden Inc73.6973.2673.401,400-1.431.91 
BDJBlackrock Enhanced Dividend Achievers8.7708.6708.690178,300-0.0901.03 
BDNBrandywine Realty Trust14.5614.2714.341,333,000-0.060.42 
BDXBecton Dickinson and Company243.1236.1236.21,009,200-7.02.89 
BDXABecton Dickinson & Co61.3459.8459.8460,300-1.552.52 
BEBloom Energy Corporation Class A19.8719.0019.70329,5000.251.29 
BEDUBright Scholar Education Holdings Ltd13.0412.5512.9360,8000.332.62 
BELBelmond Ltd18.2017.8517.921,081,100-0.321.75 
BENFranklin Resources31.3230.7930.962,910,7000.090.29 
BEPBrookfield Renewable28.7928.4728.6397,5000.160.56 
BERYBerry Global Group46.5945.7545.981,149,400-0.030.07 
BF.ABrown Forman Inc Cl A49.0548.1948.2039,400-0.801.63 
BF.BBrown Forman Inc Cl B49.1048.1048.28997,300-0.641.31 
BFAMBright Horizons Family Solutions Inc122.0117.0117.4346,100-3.52.86 
BFKBlackrock Muni Income Trust12.6312.4712.60129,7000.060.48 
BFOBlackrock Florida Muni 2020 Trust14.1114.0714.104,700-0.030.21 
BFRBbva Banco Frances S.A.11.9011.3711.58192,700-0.312.61 
BFSSaul Centers50.9349.6549.9281,400-0.450.89 
BFS-CSaul Centers Inc24.7524.5424.682,8000.010.02 
BFS-DSaul Centers Inc Dep Shs Repstg 1/100Th21.7921.5321.533,600-0.190.87 
BFYBlackrock New York Muni Trust II12.4312.3712.419,2000.050.40 
BFZBlackrock California Muni Trust12.3012.2312.23102,3000.000.00 
BGBunge Ltd63.7661.8962.09777,700-1.181.87 
BGBBlackstone / Gso Strategic Cre15.1415.0315.05156,400-0.040.27 
BGGBriggs & Stratton Corp15.5115.1315.15496,600-0.271.75 
BGHBabson Capital Global Short Du18.0617.9017.9453,400-0.130.72 
BGIOBlackrock 2022 Global Income Opportunity8.7108.6508.65046,700-0.0500.57 
BGRBlackrock Energy and Resources Trust13.1712.8012.8454,600-0.191.46 
BGSB&G Foods Holdings29.4028.6629.32737,3000.270.93 
BGTBlackrock Global12.8112.7112.7532,6000.050.39 
BGXBlackstone Gso Long Short Credit Fund15.4215.3115.4257,1000.100.65 
BGYBlackrock International5.3405.2705.280181,400-0.0601.12 
BHBiglari Holdings Inc154.4144.6145.92,900-4.12.75 
BH.ABiglari Holdings Inc. Class A792.0780.1780.1200-34.94.28 
BHCBausch Health Companies Inc27.1926.1526.213,616,400-0.993.64 
BHEBenchmark Electronics23.7523.2723.30399,800-0.451.89 
BHGEBaker Hughes A Ge Co. Cl. A25.6723.4523.647,951,500-1.877.33 
BHKBlackrock Core Trust12.2612.2212.24104,3000.030.25 
BHLBBerkshire Hills Bancorp34.4033.7634.09238,6000.270.80 
BHPBhp Billiton Ltd47.8847.1447.152,089,7000.000.00 
BHRBraemar Hotels & Resorts Inc9.9909.7509.76091,800-0.0700.71 
BHR-BBraemar Hotels & Resorts Inc. Pfd B17.9517.8017.801,400-0.060.34 
BHVBlackrock Virginia Muni Trust16.6516.5416.544,000-0.060.34 
BHVNBiohaven Pharmaceutical Holding Company38.7836.3136.45182,400-2.476.35 
BIDSotheby's Holdings41.2040.0240.10575,200-0.862.10 
BIFBoulder Growth & Income Fund Inc10.9510.8210.82115,800-0.121.10 
BIGBig Lots43.7242.7443.43586,6000.611.42 
BIOBio-Rad Laboratories278.5269.0269.9207,900-6.52.37 
BIO.BBio Rad Labs Cl B267.5267.5267.51000.00.00 
BIPBrookfield Infrastructure Partners LP40.4339.8340.15125,200-0.170.42 
BITBlackrock Multi-Sector Income T16.7416.5516.6394,300-0.090.54 
BITABitauto Holdings Ltd16.3515.6116.061,029,100-0.261.59 
BJBj's Wholesale Club Holdings Inc23.1722.3822.711,014,000-0.411.77 
BJZBlackrock California Muni 2018 Trust15.0115.0015.0017,0000.000.00 
BKBank of New York Mellon Corp48.4947.8847.984,897,800-0.521.07 
BK-CThe Bank of New York Mellon Co23.9623.8523.8721,800-0.110.46 
BKDBrookdale Senior Living Inc9.1108.7408.7401,414,400-0.1201.35 
BKEBuckle Inc22.1521.5321.53232,500-0.210.97 
BKHBlack Hills Corp64.0063.0663.30675,0000.130.21 
BKHUBlack Hills Corp63.9663.7263.72900-1.682.57 
BKIBlack Knight Inc48.9448.1348.54545,600-0.440.90 
BKKBlackrock Muni 2020 Trust14.8014.7614.7715,700-0.020.14 
BKNBlackrock Investment Quality Municipal13.3113.0713.3022,3000.221.68 
BKSBarnes & Noble7.0256.7206.8301,085,6000.0000.00 
BKTBlackrock Income Trust Inc5.6305.5705.600192,8000.0250.45 
BKUBankUnited Inc34.8134.2234.24742,700-0.260.75 
BLDTopbuild Corp51.8750.1650.57336,000-0.741.44 
BLEBlackrock Muni Income Trust II12.8512.7612.8589,7000.090.71 
BLHBlackrock New York Muni 2018 Trust15.0015.0015.001000.000.00 
BLKBlackrock413.0404.8405.4577,400-8.52.06 
BLLBall Corp49.1948.1948.293,121,200-0.390.80 
BLWBlackrock Limited Duration Income Trust14.4514.4014.4079,300-0.060.41 
BLXBanco Latinoamericano De Comercio17.8017.0317.59188,3000.452.63 
BMABanco Macro S.A.43.3342.0243.01144,100-0.511.17 
BMEBlackrock Health Sciences Trust40.9439.8640.0039,700-0.832.03 
BMIBadger Meter51.9851.0051.5189,100-0.240.46 
BML-GBank America Dep G21.2021.1021.201,4000.060.28 
BML-HBank America Dep H21.2221.0221.146,1000.020.09 
BML-JBank America Dep J23.7623.5023.502,9000.000.00 
BML-LBank America Dep L22.3022.0022.0113,100-0.251.12 
BMOBank of Montreal74.7974.3574.53536,100-0.300.40 
BMSBemis Company48.3947.3647.87581,300-0.260.54 
BMYBristol-Myers Squibb Company53.5352.7052.856,259,700-0.541.01 
BNEDBarnes & Noble Education Inc C6.2906.1406.170208,000-0.0500.80 
BNSBank of Nova Scotia53.6153.1353.18617,000-0.410.77 
BNYBlackrock New York Muni Trust Inc12.2812.1312.2586,7000.050.41 
BOEBlackrock Global10.4010.2810.33195,700-0.030.29 
BOHBank of Hawaii Corp80.6378.9479.10278,200-0.750.94 
BOOTBoot Barn Holdings Inc25.7724.3725.15606,900-0.020.08 
BORNChina New Borun Corp1.0801.0001.05066,6000.0000.00 
BOXBox Inc18.4717.4217.761,822,000-0.733.95 
BPBP Plc41.7340.7940.875,847,000-0.370.90 
BPIBridgepoint Education8.3007.8008.150295,7000.3304.22 
BPKBlackrock Muni 2018 Trust15.1115.0815.0933,6000.010.07 
BPLBuckeye Partners LP32.3931.8232.241,065,200-0.170.52 
BPMPBP Midstream Partners LP17.3516.7916.8257,200-0.382.21 
BPTBP Prudhoe Bay Royalty Trust29.9028.3029.01250,9000.120.42 
BQHBlackrock New York Muni Trust12.6212.6212.621000.000.00 
BRBroadridge Financial Solutions Llc108.8106.0106.21,271,600-1.00.90 
BRCBrady Corp41.5940.5440.95334,100-0.140.34 
BRFSBrf-Brasil Foods S.A.5.5205.2355.2703,809,600-0.2504.53 
BRK.ABerkshire Hath Hld Cl A329,065322,980323,040100-6,6252.01 
BRK.BBerkshire Hath Hld Cl B220.2215.0215.43,355,100-4.21.92 
BROBrown & Brown29.4228.7428.79829,700-0.501.71 
BRSBristow Group Inc8.0507.8907.9001,062,1000.1802.33 
BRSSGlobal Brass and Copper Holdin31.4230.8931.03149,300-0.220.70 
BRTBRT Realty Trust11.9011.6411.759,9000.171.47 
BRXBrixmor Property Group Inc16.3616.0416.071,871,200-0.070.43 
BSABrightsphere Investment Group Plc21.8821.6721.671,9000.000.00 
BSACBanco Santander Chile ADR30.5529.6029.60101,200-0.953.11 
BSBRBanco Santander Brasil S.A.11.3211.0011.17995,200-0.050.45 
BSDBlackrock Strategic Muni Trust Inc12.0511.9212.0535,5000.131.09 
BSEBlackrock New York Muni Income Trust12.0611.9311.936,400-0.020.17 
BSIGBrightsphere Investment Group Plc13.0012.8112.83269,400-0.060.47 
BSLBlackstone Gso Senior Floating Rate17.8517.6117.6383,700-0.120.68 
BSMBlack Stone Minerals LP17.0516.8216.90110,300-0.100.59 
BSMXGrupo Financiero Santander Mexico6.5206.0506.2502,243,400-0.2704.14 
BSTBlackrock Science and Technolo29.6628.2228.35125,500-1.314.42 
BSTIBest Inc ADR6.1505.1605.9901,520,0000.80015.41 
BSXBoston Scientific Corp38.5036.7936.936,556,600-1.674.33 
BTBt Group Plc16.5116.3416.36489,700-0.171.03 
BTABlackrock Long-Term Muni Advantage Trust11.3411.2311.3220,8000.090.80 
BTEBaytex Energy Corp2.0501.8801.9002,713,900-0.0904.52 
BTIBritish American Tobacco Industries39.0238.0438.088,819,900-3.678.79 
BTOJohn Hancock Bank and Thrift Fund35.7135.2535.3328,900-0.270.76 
BTTBlackrock Municipal Target Term20.1620.0420.11338,2000.000.00 
BTUPeabody Energy Corp35.8635.1535.42516,7000.200.57 
BTZBlackrock Preferred11.9011.8411.88161,9000.010.08 
BUDAnheuser-Busch Inbev S.A.73.6872.9273.201,682,600-1.421.90 
BUIBlackrock Utility and Infrastr19.4519.1319.2334,4000.030.16 
BURLBurlington Stores Inc175.1171.0172.41,535,1000.30.16 
BVBrightview Holdings Inc13.7713.3713.41117,100-0.443.18 
BVNCompania Mina Buenaventura S.A.13.8513.6113.65915,900-0.211.52 
BWBabcock & Wilcox Enterprises I1.02000.92000.9500634,300-0.05005.00 
BWABorgwarner Inc38.9937.8237.901,865,500-0.892.29 
BWGLegg Mason Bw Global Income Op10.5510.4310.4986,100-0.050.47 
BWXTBwx Technologies Inc46.9844.1344.231,465,600-3.066.47 
BXThe Blackstone Group LP34.1432.9833.193,716,400-0.802.35 
BXCBluelinx Holdings Inc24.7523.8324.20175,300-0.411.67 
BXEBellatrix Exploration Ltd0.88000.82000.8500220,800-0.01001.16 
BXGBluegreen Vacations Corporation11.8511.4611.6836,000-0.171.43 
BXMTBlackstone Mortgage Trust Inc Cl A35.4335.0835.101,296,000-0.020.06 
BXMXNuveen Equity Premium13.6013.3813.41152,500-0.211.54 
BXPBoston Properties125.4124.2124.4525,0000.20.14 
BXP-BBoston Properties Inc23.5123.3123.311,400-0.140.60 
BXSBancorpsouth Inc29.1928.7228.78521,200-0.130.45 
BYByline Bancorp Inc21.9721.2921.3657,300-0.371.70 
BYDBoyd Gaming Corp25.0823.5823.652,122,500-1.305.21 
BYMBlackrock Muni Income Quality Trust12.7712.4512.65115,7000.181.44 
BZHBeazer Homes USA8.6608.3108.320411,800-0.3203.70 
BZMBlackrock Maryland Muni Trust13.4013.1513.3014,7000.120.91 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.198.206.235
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,201-2062.78
DJI25,387-6022.32
SP5002,726-551.97
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,200-90.75
BDI1,200494.26
HSI30,063-2530.83