Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
BBarnes Group55.2454.1854.44648,000-0.370.68 
BABoeing Company384.7377.9379.46,853,000-5.11.31 
BABAAlibaba Group Holding183.8178.8182.524,822,0002.11.14 
BACBank of America Corp30.1329.5729.59167,795,000-0.230.77 
BAC-ABank of America Corp [Bac/Pa]26.3626.2726.3134,7000.010.04 
BAC-BBank of America Corp [Bac/Pb]26.9626.8726.95151,7000.050.19 
BAC-CBank of America Corp [Bac/Pc]26.3226.2526.2763,3000.030.11 
BAC-EBank of America Corp [Bac/Pe]23.7223.6123.7215,2000.140.59 
BAC-KBank of America Corp [Bac/Pk]27.5327.3927.52143,6000.120.44 
BAC-LBank of America Corp [Bac/Pl]1,4851,4801,48211,800-30.20 
BAC-MBank of America Corp [Bac/Pm]26.1926.0726.12223,0000.050.19 
BAC-NBank of America Corp. Prf Perpetual USD25.1725.0925.13588,1000.050.20 
BAC-WBank of America Corp [Bac/Pw]25.0124.9925.0124,4000.010.04 
BAC-YBank of America Corp [Bac/Py]25.6125.5825.5977,4000.000.00 
BAFBlackrock Income Inv Quality Trust14.1814.1114.125,2000.040.28 
BAHBooz Allen Hamilton Holding Corp72.5870.1770.181,682,500-2.353.24 
BAMBrookfield Asset Management Inc54.3853.6253.901,493,200-0.260.48 
BAN-DBanc of California Inc [Banc/Pd]26.3725.9326.378,9000.351.35 
BAN-EBanc of California Inc [Banc/Pe]26.4126.1726.414,1000.140.53 
BANCFirst Pactrust Bancorp14.7614.2614.341,139,8000.010.07 
BAPCredicorp Ltd213.9209.2209.4559,400-2.81.30 
BASBasic Energy Services1.9201.3501.8601,265,1000.42029.17 
BAXBaxter International Inc88.4187.1087.4010,459,600-0.060.07 
BBBlackberry Ltd7.6407.5007.5403,476,700-0.0300.40 
BBARBbva Banco Frances S.A.4.5004.2004.210525,200-0.1403.22 
BBDBanco Bradesco S.A.8.1758.0108.13017,585,9000.0700.87 
BBDCBarings Bdc Inc10.2310.1010.21223,9000.121.19 
BBDOBanco Bradesco S.A.7.5007.4507.5001,000-0.0250.33 
BBFBlackrock Muni Income Trust13.9513.8413.889,5000.010.07 
BBKBlackrock Muni Trust15.4115.3315.3710,4000.020.13 
BBLBhp Billiton Plc44.8244.3944.411,256,200-0.430.96 
BBNBalckrock Build America Trust24.5024.4224.47100,8000.020.08 
BBTBB&T Corp53.2052.3252.426,291,600-0.370.70 
BBT-DBB&T Corp25.0724.9925.01278,6000.020.08 
BBT-EBB&T Corp25.0124.9925.01372,7000.020.08 
BBT-FBB&T Corp [Bbt/Pf]25.4725.4025.4314,4000.000.00 
BBT-GBB&T Corp [Bbt/Pg]25.4225.3225.3324,400-0.050.18 
BBT-HBB&T Corp [Bbt/Ph]26.9426.5926.9416,6000.260.97 
BBUBrookfield Business Partners LP38.0937.2538.0617,7000.812.17 
BBVABanco Bilbao Viscaya Argentaria S.A.5.3605.2705.3407,088,5000.1001.91 
BBWBuild-A-Bear Workshop3.1002.8302.900512,600-0.1705.54 
BBXBbx Capital Corp5.0204.8904.960332,000-0.0100.20 
BBYBest Buy Company68.3766.5166.772,273,800-0.821.21 
BCBrunswick Corp54.1852.3052.311,573,600-1.212.26 
BC-ABrunswick Corp [Bc/Pa]27.3027.1527.303,3000.100.37 
BC-BBrunswick Corp [Bc/Pb]27.4527.1127.457,2000.200.73 
BC-CBrunswick Corp [Bc/Pc]27.0526.8627.0024,100-0.100.37 
BCCBoise Cascade L.L.C.31.9031.1931.48443,4000.120.38 
BCEBCE Inc48.4948.0948.37747,2000.320.67 
BCEIBonanza Creek Energy Inc24.3923.5524.14477,3000.251.05 
BCHBanco DE Chile29.0028.7029.00318,3000.040.14 
BCOBrink's Company84.7583.1283.15525,300-1.371.62 
BCRHBlue Capital Reinsurance7.0006.9007.00045,4000.0801.16 
BCSBarclays Plc7.5807.4607.5004,181,5000.0600.81 
BCSFBain Capital Specialty Finance Inc19.0518.9019.02586,9000.030.16 
BCXBlackrock Resources7.6607.6107.630211,8000.0100.13 
BDCBelden Inc52.9050.8450.88474,500-1.863.53 
BDJBlackrock Enhanced Dividend Achievers9.2409.1709.210510,5000.0200.22 
BDNBrandywine Realty Trust15.0714.8614.891,496,600-0.070.47 
BDXBecton Dickinson and Company256.6253.3253.61,927,700-2.81.10 
BDXABecton Dickinson & Company62.7162.0062.14150,000-0.470.75 
BEBloom Energy Corp Cl A3.6103.3203.3203,602,600-0.2306.48 
BEDUBright Scholar Education Holdings Ltd10.0909.5509.55031,400-0.1601.65 
BENFranklin Resources29.6729.1029.345,276,000-0.220.74 
BEPBrookfield Renewable37.7637.3637.64185,9000.240.64 
BERYBerry Global Group39.2338.5638.941,238,8000.300.78 
BESTBest Inc5.7905.4655.6802,317,800-0.0100.18 
BF.ABrown Forman Inc Cl A62.2061.0661.59372,600-0.030.05 
BF.BBrown Forman Inc Cl B64.3363.5063.654,111,100-0.651.01 
BFAMBright Horizons Family Solutions Inc158.5154.9155.1376,600-2.71.69 
BFKBlackrock Muni Income Trust13.9213.8713.9161,4000.070.51 
BFOBlackrock Florida Muni 2020 Trust14.5514.4514.476,3000.070.47 
BFSSaul Centers55.1353.9253.9281,100-0.380.70 
BFS-CSaul Ctrs Inc [Bfs/Pc]25.4425.4225.4343,3000.000.00 
BFS-DSaul Ctrs Inc [Bfs/Pd]26.2125.5526.213,0000.501.94 
BFS-ESaul Centers Inc Prf Perpetual USD Ser E25.6725.4625.65100,0000.050.20 
BFYBlackrock New York Muni Trust II14.1314.0614.108,4000.020.14 
BFZBlackrock California Muni Trust13.5713.5313.5431,4000.010.07 
BGBunge Ltd56.5155.7255.961,698,200-0.190.34 
BGBBlackstone / Gso Strategic Cre14.9714.8614.97141,900-0.020.13 
BGGBriggs & Stratton Corp6.2956.0806.1601,183,500-0.0701.12 
BGHBabson Capital Global Short Du17.7017.5817.6238,200-0.030.17 
BGIOBlackrock 2022 Global Income Opportunity9.5009.4209.48042,6000.0200.21 
BGRBlackrock Energy and Resources Trust11.2411.1111.21147,5000.060.54 
BGSB&G Foods Holdings19.5919.0219.561,233,6000.583.06 
BGTBlackrock Global12.2812.2112.2573,4000.020.16 
BGXBlackstone Gso Long Short Credit Fund16.0715.8315.86195,600-0.291.80 
BGYBlackrock International5.4605.4405.450300,0000.0100.18 
BHBiglari Holdings Inc113.0109.2112.010,2000.10.10 
BH.ABiglari Holdings Inc Cl A561.7561.7561.7500-17.63.04 
BHCBausch Health Companies Inc23.3722.8122.862,667,900-0.291.25 
BHEBenchmark Electronics29.0928.4128.57893,600-0.260.90 
BHGEBaker Hughes A Ge Co. Cl A23.6022.9223.5914,556,4000.381.64 
BHKBlackrock Core Trust14.2414.1814.23193,2000.050.35 
BHLBBerkshire Hills Bancorp31.8030.8930.91969,900-0.521.65 
BHPBhp Billiton Ltd51.4350.9050.991,430,000-0.360.70 
BHRBraemar Hotels & Resorts Inc9.7009.3809.640503,5000.2502.66 
BHR-BBraemar Hotels & Resorts Inc [Bhr/Pb]20.7120.1720.543,100-0.110.54 
BHR-DBraemar Hotels & Resorts Inc [Bhr/Pd]26.4226.1126.424,7000.180.68 
BHVBlackrock Virginia Muni Trust17.2917.0817.08400-0.090.52 
BHVNBiohaven Pharmaceutical Holding Company47.6046.0746.892,119,400-0.811.70 
BIDSotheby's Holdings56.9956.9156.941,446,7000.000.00 
BIFBoulder Growth & Income Fund Inc11.2111.1211.16130,8000.020.18 
BIGBig Lots23.5522.8022.901,884,000-0.040.17 
BIOBio-Rad Laboratories347.3342.2345.2415,9005.51.62 
BIO.BBio Rad Labs Cl B342.7342.7342.71008.72.60 
BIPBrookfield Infrastructure Partners LP47.8447.3547.72339,0000.220.46 
BITBlackrock Multi-Sector Income T17.2017.1017.1362,7000.030.18 
BITABitauto Holdings Ltd15.1014.9915.011,401,0000.000.00 
BJBj's Wholesale Club Holdings Inc26.4426.1026.362,120,5000.190.73 
BKBank of New York Mellon Corp47.2046.2346.388,355,700-0.601.28 
BK-CBank of New York Mellon Corp [Bk/Pc]25.8525.7425.7918,6000.030.12 
BKDBrookdale Senior Living Inc7.9357.7457.8201,913,800-0.0100.13 
BKEBuckle Inc20.1219.4519.45668,800-0.402.02 
BKHBlack Hills Corp77.5176.4376.851,490,2000.170.22 
BKIBlack Knight Inc62.5261.3661.51705,200-0.430.69 
BKKBlackrock Muni 2020 Trust15.0815.0515.0818,0000.030.20 
BKNBlackrock Investment Quality Municipal15.6915.5215.6416,7000.161.03 
BKTBlackrock Income Trust Inc6.0305.9966.010150,6000.0000.00 
BKUBankUnited Inc34.0233.4933.601,638,100-0.170.50 
BLDTopbuild Corp96.1194.6295.12643,400-0.470.49 
BLEBlackrock Muni Income Trust II14.8414.7514.8217,7000.060.41 
BLKBlackrock447.1441.8444.41,234,4000.40.09 
BLLBall Corp75.0673.8173.843,766,000-0.440.59 
BLWBlackrock Ltd Duration Income Trust15.6415.5415.6078,9000.060.38 
BLXBanco Latinoamericano DE Comercio19.9319.5519.63115,300-0.060.30 
BMABanco Macro S.A.24.8523.5323.79521,700-0.562.30 
BMEBlackrock Health Sciences Trust38.9038.5038.5229,4000.270.71 
BMIBadger Meter54.9954.0054.57409,300-0.050.09 
BML-GBank of America Corp [Bml/Pg]21.4321.3321.433,0000.231.08 
BML-HBank of America Corp [Bml/Ph]20.3520.2420.348,9000.070.35 
BML-JBank of America Corp [Bml/Pj]23.8023.6823.787,6000.100.41 
BML-LBank of America Corp [Bml/Pl]23.1923.0323.0528,3000.050.22 
BMOBank of Montreal73.9773.3573.46455,0000.100.14 
BMYBristol-Myers Squibb Company50.8649.9950.5713,583,6000.501.00 
BNEDBarnes & Noble Education Inc C3.2103.0103.1201,338,800-0.0802.50 
BNSBank of Nova Scotia56.6756.1556.26885,2000.050.09 
BNYBlackrock New York Muni Trust Inc13.7313.6713.7313,0000.080.59 
BOEBlackrock Global10.4110.3410.39187,6000.020.19 
BOHBank of Hawaii Corp87.1985.9785.98583,900-0.160.19 
BOOTBoot Barn Holdings Inc37.4535.5636.07859,400-0.772.09 
BORRBorr Drilling Ltd6.2005.8405.89070,100-0.5608.68 
BOXBox Inc17.7017.3717.552,405,9000.191.09 
BPBP Plc39.2738.9038.995,466,9000.300.78 
BPLBuckeye Partners LP41.2041.0241.0228,325,600-0.160.39 
BPMPBP Midstream Partners LP15.7115.1115.19430,200-0.060.39 
BPTBP Prudhoe Bay Royalty Trust9.4808.8758.880233,000-0.4104.41 
BQHBlackrock New York Muni Trust14.8914.7214.781,5000.020.13 
BRBroadridge Financial Solutions Llc128.3126.2126.71,041,300-0.20.13 
BRCBrady Corp54.6053.5053.66696,7000.000.00 
BRFSBrf-Brasil Foods S.A.9.2208.9909.2002,701,1000.1501.66 
BRK.ABerkshire Hathaway Cl A315,000311,500313,700300-1,3000.41 
BRK.BBerkshire Hathaway Cl B210.4207.3208.110,704,200-1.10.53 
BROBrown & Brown36.7135.9736.233,129,300-0.280.77 
BRP.UB Riley Principal Merger Corp [Brpm.U]10.0310.0310.032,9000.010.10 
BRP.WB Riley Principal Merger Corp [Brpm/W]0.43010.43000.43018,9000.00010.02 
BRPMB. Riley Principal Merger Corp9.9209.9209.9201000.0000.00 
BRTBRT Realty Trust15.0514.2614.31131,700-0.714.73 
BRXBrixmor Property Group Inc20.1219.7819.816,198,500-0.030.15 
BSABrightsphere Investment Group Plc25.1025.0225.082,7000.000.00 
BSACBanco Santander Chile ADR28.6928.4728.52141,6000.000.00 
BSBRBanco Santander Brasil S.A.10.7210.5110.59754,700-0.070.66 
BSDBlackrock Strategic Muni Trust Inc14.3214.2614.315,000-0.010.07 
BSEBlackrock New York Muni Income Trust13.6913.5013.6913,0000.151.11 
BSIGBrightsphere Investment Group Plc10.7810.2410.244,769,600-0.323.03 
BSLBlackstone Gso Senior Floating Rate16.5816.3816.4340,600-0.150.90 
BSMBlack Stone Minerals LP14.7114.2714.27877,800-0.382.59 
BSMXGrupo Financiero Santander Mexico6.4606.3506.4302,157,200-0.0300.46 
BSTBlackrock Science and Technolo33.0132.5032.7150,500-0.260.79 
BSTZBlackrock Science and Technology Trust20.9720.6020.8270,000-0.030.14 
BSXBoston Scientific Corp43.4042.8543.298,006,0000.230.53 
BTBt Group Plc10.6310.5110.572,663,5000.141.34 
BTABlackrock Long-Term Muni Advantage Trust12.7012.5612.6431,9000.050.40 
BTEBaytex Energy Corp1.7701.6801.7602,656,0000.0804.76 
BTIBritish American Tobacco Industries36.6236.2436.29974,100-0.190.52 
BTOJohn Hancock Bank and Thrift Fund32.7132.2132.3720,300-0.040.12 
BTTBlackrock Municipal Target Term23.7123.6123.7150,8000.040.17 
BTUPeabody Energy Corp16.9115.3215.502,761,300-1.538.98 
BTZBlackrock Preferred13.6413.5913.63208,9000.030.22 
BUDAnheuser-Busch Inbev S.A.96.8296.1396.321,182,3001.341.41 
BUIBlackrock Utility and Infrastr24.4824.2624.3344,5000.050.21 
BURLBurlington Stores Inc203.3199.6200.11,539,2004.12.08 
BVBrightview Holdings Inc19.0918.5718.81648,2000.070.37 
BVNCompania Mina Buenaventura S.A.14.9514.5414.832,601,9000.120.82 
BWBabcock & Wilcox Enterprises5.3404.7504.770371,500-0.0300.63 
BWABorgwarner Inc37.6236.5036.772,880,900-0.260.70 
BWGLegg Mason Bw Global Income11.9511.8911.94140,6000.060.51 
BWXTBwx Technologies Inc60.5359.0259.63889,100-0.420.70 
BXThe Blackstone Group LP53.2552.0352.8944,449,500-0.010.02 
BXCBluelinx Holdings Inc31.6230.2730.56109,000-0.862.74 
BXGBluegreen Vacations Corp10.0409.6809.68090,200-0.1401.43 
BXMTBlackstone Mortgage Trust Inc Cl A36.5336.2036.471,722,6000.030.08 
BXMXNuveen Equity Premium13.1513.0313.06166,200-0.040.31 
BXPBoston Properties132.1129.8130.13,677,1000.10.06 
BXP-BBoston Properties Inc [Bxp/Pb]25.6225.4525.455,8000.030.12 
BXSBancorpsouth Inc29.8929.3529.411,037,400-0.180.61 
BYByline Bancorp Inc19.0418.3118.40369,100-0.472.49 
BYDBoyd Gaming Corp26.5825.3725.861,419,500-0.521.97 
BYMBlackrock Muni Income Quality Trust14.0013.9213.9615,7000.020.14 
BZHBeazer Homes USA14.0413.7913.90630,900-0.110.79 
BZMBlackrock Maryland Muni Trust14.3714.3714.371000.010.08 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
34.226.234.20
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,118-650.80
DJI26,935-1600.59
SP5002,992-150.49
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,508181.19
BDI1,200494.26
HSI30,063-2530.83