Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
BBarnes Group72.1771.6572.1498,7000.600.84 
BABoeing Company262.0259.7259.81,818,800-1.00.38 
BABAAlibaba Group Holding Ltd180.1178.5179.612,855,8001.10.62 
BACBank of America Corp26.3325.8726.2471,927,1000.411.59 
BAC-ABank of America Corp26.4226.3526.3746,8000.020.08 
BAC-CBank of America Corp26.7826.6926.7641,2000.060.22 
BAC-DBac Dep Share D25.8525.7725.7837,400-0.020.08 
BAC-EBank Amer Corp Dep R24.5024.4324.4925,900-0.010.04 
BAC-IBank Amer Corp Pfd25.9825.8825.9218,700-0.040.13 
BAC-LBank Amer Pfd Ser L1,3091,3011,3042,20020.19 
BAC-WBank of America Corp27.0026.9326.9331,500-0.060.22 
BAC-YBank of America Corp26.8226.7526.7924,1000.020.07 
BAC.ABank of America Corporation Bac14.2013.9514.18426,8000.463.35 
BAC.BBank of America Corporation Bac1.01000.87000.9900843,2000.07007.61 
BAFBlackrock Income Inv Quality Trust15.5315.3815.538,3000.140.91 
BAHBooz Allen Hamilton Holding Corp38.7438.0038.111,143,000-0.451.17 
BAKBraskem S.A.29.5229.0329.40277,7000.361.24 
BAMBrookfield Asset Management Inc42.6842.3442.63414,7000.100.24 
BAN-CBanc of California Inc Deposi26.4526.1326.352,200-0.070.26 
BAN-DBank of California Inc Pref Share Series26.5426.4526.544,2000.000.00 
BAN-EBanc of California Inc26.3026.1026.252,7000.030.11 
BANCFirst Pactrust Bancorp20.7020.3020.60353,7000.251.23 
BAPCredicorp Ltd209.2207.0208.3202,200-0.30.15 
BASBasic Energy Services19.1118.5118.90352,2000.492.66 
BAXBaxter International Inc63.7162.9063.652,715,2000.831.32 
BBBBVA Banco BHIF S.A.11.7711.3511.374,060,2000.000.00 
BBDBanco Bradesco S.A.11.5811.4411.5010,514,600-0.070.61 
BBDOBanco Bradesco S.A.11.0410.5810.7332,600-0.292.63 
BBFBlackrock Muni Income Trust14.7414.6814.7310,4000.010.07 
BBGBill Barrett Corp4.3004.1604.210830,2000.0501.20 
BBKBlackrock Muni Trust15.5115.4715.489,400-0.020.13 
BBLBhp Billiton Plc38.2137.5237.761,070,0000.461.23 
BBNBalckrock Build America Trust23.5623.4523.5460,1000.030.13 
BBTBB&T Corp47.0746.7447.032,537,8000.330.71 
BBT-DBB&T Corp25.4125.3825.386,200-0.020.08 
BBT-EBB&T Corp25.3525.2925.3025,600-0.020.08 
BBT-FBB&T Corp25.1225.0725.1019,3000.030.12 
BBT-GBB&T Corporation Ser G25.2725.1525.1512,700-0.130.51 
BBT-HBB&T Corp26.5026.4326.4616,4000.060.23 
BBUBrookfield Business Partners LP29.6829.2629.3737,100-0.060.20 
BBVABanco Bilbao Viscaya Argentaria S.A.8.5508.4658.5101,499,500-0.1701.96 
BBWBuild-A-Bear Workshop8.8258.4508.50063,000-0.2002.30 
BBXBbx Capital Corp.7.3907.3007.39076,7000.0300.41 
BBYBest Buy Co55.4254.5954.912,848,200-0.190.34 
BCBrunswick Corp58.0557.1857.59912,7000.080.14 
BCCBoise Cascade L.L.C.35.2034.8034.80240,800-0.150.43 
BCEBCE Inc47.2046.9146.98699,300-0.370.78 
BCEIBonanza Creek Energy Inc34.4434.0034.25117,8000.210.62 
BCHBanco De Chile94.3392.9494.2243,8001.251.34 
BCOBrink's Company86.8584.2084.65334,500-1.701.97 
BCRC.R. Bard323.4322.7323.3288,600-0.10.03 
BCRHBlue Capital Reinsurance Holdi16.8016.0016.0563,600-0.855.03 
BCSBarclays Plc10.079.9810.031,845,600-0.121.18 
BCS-DBarclays Bank Plc26.4826.3826.3896,200-0.020.08 
BCXBlackrock Resources8.9908.8908.970160,6000.0600.67 
BDCBelden Inc85.8584.4784.71113,2000.080.09 
BDC-BBelden Inc112.8112.5112.61,1000.10.11 
BDJBlackrock Enhanced Dividend Achievers9.0809.0259.060452,000-0.0100.11 
BDNBrandywine Realty Trust18.1818.0318.041,320,700-0.060.33 
BDXBecton Dickinson and Company201.4200.2200.81,078,200-0.60.30 
BDXABecton Dickinson & Co55.3054.8355.2415,200-0.020.04 
BEDUBright Scholar Education Holdings Ltd28.1826.3728.02480,8001.415.30 
BELBelmond Ltd14.0513.8513.95156,8000.000.00 
BENFranklin Resources44.8944.5744.752,360,4000.110.25 
BEPBrookfield Renewable34.8334.3734.8083,0000.160.46 
BERYBerry Global Group59.0758.7258.92976,900-0.140.24 
BETRAmplify Snack Brands Inc7.7307.4407.450274,800-0.0600.80 
BFBrown-forman Corporation56.0754.3554.5698,5000.030.06 
BF.ABrown Forman Inc A56.7055.9356.1817,5000.080.14 
BF.BBrown Forman Inc B55.8355.0755.42832,6000.170.31 
BFAMBright Horizons Family Solutions Inc85.3884.6585.21153,9000.060.07 
BFKBlackrock Muni Income Trust14.2714.1514.15138,600-0.151.05 
BFOBlackrock Florida Muni 2020 Trust15.0615.0215.065,5000.050.33 
BFRBbva Banco Frances S.A.22.0021.7421.81322,400-0.090.41 
BFSSaul Centers65.2164.0464.8642,900-0.440.67 
BFS-CSaul Centers Inc25.4925.4025.402,500-0.050.20 
BFZBlackrock California Muni Trust14.5314.4514.5353,9000.030.21 
BGBunge Ltd72.5070.1170.782,195,200-1.712.36 
BGBBlackstone / Gso Strategic Cre16.2016.0616.10162,700-0.080.49 
BGCGeneral Cable Corp22.5021.7322.001,419,4000.301.38 
BGCABgc Partners Inc26.0725.8525.965,7000.110.43 
BGGBriggs & Stratton Corp24.5424.2224.45213,6000.261.07 
BGHBabson Capital Global Short Du20.7320.6120.6955,500-0.010.05 
BGIOBlackrock 2022 Global Income Opportunity10.1910.0710.1131,500-0.020.20 
BGRBlackrock Energy and Resources Trust13.6113.5013.61170,6000.060.44 
BGSB&G Foods Holdings32.6032.0532.55594,0000.000.00 
BGTBlackrock Global14.1114.0414.0845,900-0.010.07 
BGXBlackstone Gso Long Short Credit Fund16.4316.3616.4217,400-0.020.12 
BGYBlackrock International6.6506.6106.620268,800-0.0600.90 
BHBiglari Holdings Inc344.0338.3339.35,300-0.20.04 
BHEBenchmark Electronics35.8035.3535.50207,5000.000.00 
BHGEBaker Hughes A Ge Co. Cl. A34.2333.6433.702,896,200-0.030.09 
BHKBlackrock Core Trust14.1714.0414.04126,600-0.080.57 
BHLBBerkshire Hills Bancorp39.5038.4039.20133,9000.250.64 
BHPBhp Billiton Ltd43.1442.3942.653,548,1000.451.07 
BHVNBiohaven Pharmaceutical Holding Company31.8331.0931.5575,000-0.150.47 
BIDSotheby's Holdings50.7049.9550.65513,4000.651.30 
BIFBoulder Growth & Income Fund Inc10.5510.4810.54203,9000.060.57 
BIGBig Lots51.6150.9751.36546,300-0.080.16 
BIOBio-Rad Laboratories224.4221.8223.0176,000-0.20.07 
BIO.BBio Rad Labs Cl B222.9222.1222.9400-5.22.26 
BIOABioamber Inc0.60000.56500.59602,855,6000.01602.76 
BIPBrookfield Infrastructure Partners LP43.9043.1243.63211,4000.461.07 
BITBlackrock Multi-Sector Income T18.6218.4518.62172,5000.150.81 
BITABitauto Holdings Ltd53.6050.8653.211,208,0002.705.35 
BJZBlackrock California Muni 2018 Trust15.0415.0215.02400-0.040.27 
BKBank of New York Mellon Corp54.9754.4754.712,384,4000.040.07 
BK-CThe Bank of New York Mellon Co25.1925.1225.1617,400-0.030.12 
BKDBrookdale Senior Living Inc10.359.9910.122,246,3000.020.20 
BKEBuckle Inc15.6015.1015.40386,000-0.150.96 
BKFSBlack Knight Financial Services43.7543.0043.05770,100-0.551.26 
BKHBlack Hills Corp68.0367.3567.69222,8000.020.03 
BKHUBlack Hills Corp73.2572.5473.053,700-0.901.22 
BKIBlack Knight Inc47.0045.8046.851,134,3000.050.11 
BKKBlackrock Muni 2020 Trust15.5315.5115.5311,7000.010.06 
BKNBlackrock Investment Quality Municipal15.0815.0415.0519,4000.000.00 
BKSBarnes & Noble7.5007.1257.300944,2000.0500.69 
BKTBlackrock Income Trust Inc6.2706.2306.25046,6000.0000.00 
BKUBankUnited Inc34.4834.1434.24601,5000.120.35 
BLDTopbuild Corp63.7662.9363.15190,3000.170.27 
BLHBlackrock New York Muni 2018 Trust14.9514.9514.952,2000.010.07 
BLKBlackrock478.8474.7478.0425,4002.50.52 
BLLBall Corp42.3941.9542.191,755,900-0.160.38 
BLWBlackrock Limited Duration Income Trust16.2116.1516.2150,3000.010.06 
BLXBanco Latinoamericano De Comercio29.7829.4029.4390,2000.040.14 
BMABanco Macro S.A.127.8124.9127.1278,2000.30.23 
BMEBlackrock Health Sciences Trust36.8236.5436.6715,400-0.030.08 
BMIBadger Meter51.9050.6050.80152,500-0.601.17 
BML-GBank America Dep G22.1822.1322.182,900-0.020.09 
BML-HBank America Dep H22.2222.1522.152,500-0.030.14 
BML-IBank America Dep I26.0825.9225.9732,2000.020.08 
BML-JBank America Dep J23.9423.8223.826,900-0.030.13 
BML-LBank America Dep L23.8523.7623.8313,4000.000.00 
BMOBank of Montreal78.1577.8077.90311,400-0.230.29 
BMSBemis Company46.7746.0546.25591,400-0.300.64 
BMYBristol-Myers Squibb Company65.0463.3163.656,692,600-1.642.51 
BNEDBarnes & Noble Education Inc C6.3006.1056.240177,6000.0500.81 
BNJBlackrock New Jersey Muni Income Trust15.6515.5715.596,600-0.060.38 
BNSBank of Nova Scotia64.7264.3264.45518,400-0.150.23 
BNYBlackrock New York Muni Trust Inc15.1815.1015.1217,900-0.020.13 
BOEBlackrock Global13.7613.7113.74103,800-0.010.07 
BOHBank of Hawaii Corp84.0183.0983.6276,4000.530.64 
BOOTBoot Barn Holdings Inc7.7507.3907.690233,3000.2603.50 
BORNChina New Borun Corp1.5301.3601.380368,7000.0302.22 
BOXBox Inc20.4419.5520.063,700,900-0.150.74 
BPBP Plc39.3539.1039.192,905,9000.090.23 
BPIBridgepoint Education9.9109.5709.650144,4000.0800.84 
BPKBlackrock Muni 2018 Trust15.0014.9915.0011,4000.020.13 
BPLBuckeye Partners LP56.1854.7055.04627,800-0.891.59 
BPTBP Prudhoe Bay Royalty Trust21.8021.0521.05157,900-0.452.09 
BPYBrookfield Property Partners L24.8124.1224.26109,400-0.542.18 
BQHBlackrock New York Muni Trust15.4915.2015.317,500-0.140.91 
BRBroadridge Financial Solutions Llc83.1082.6183.10346,0000.510.62 
BRCBrady Corp38.7538.3038.55115,100-0.050.13 
BRFSBrf-Brasil Foods S.A.14.5314.2414.271,741,900-0.503.39 
BRK.ABerkshire Hath Hld A282,880281,410281,9602001,1100.40 
BRK.BBerkshire Hath Hld B188.6187.6188.02,316,7000.60.31 
BROBrown & Brown49.5348.8048.97740,100-0.420.85 
BRSBristow Group Inc9.9009.4659.580516,1000.0700.74 
BRSSGlobal Brass and Copper Holdin35.0034.2034.6070,0000.000.00 
BRTBRT Realty Trust10.4810.0810.159,8000.020.15 
BRXBrixmor Property Group Inc19.1518.8819.012,047,900-0.070.37 
BSACBanco Santander-Chile Ads31.5631.0631.52260,5000.310.99 
BSBRBanco Santander Brasil S.A.9.8909.6409.7604,209,9000.2702.85 
BSDBlackrock Strategic Muni Trust Inc14.3114.1814.2720,200-0.020.14 
BSEBlackrock New York Muni Income Trust13.4913.4713.4712,600-0.060.44 
BSLBlackstone Gso Senior Floating Rate17.5517.4717.5228,7000.040.23 
BSMBlack Stone Minerals LP17.3817.1917.2551,8000.030.17 
BSMXGrupo Financiero Santander Mexico9.5209.2109.2802,242,600-0.2102.21 
BSTBlackrock Science and Technolo25.7825.6125.6755,700-0.020.08 
BSTIBest Inc. ADR12.3811.6511.784,799,3000.383.33 
BSXBoston Scientific Corp29.5029.0929.164,441,500-0.280.95 
BTBt Group Plc18.4818.3518.40494,000-0.191.02 
BTABlackrock Long-Term Muni Advantage Trust12.3412.2612.3120,0000.030.24 
BTEBaytex Energy Corp2.8552.6852.7101,412,700-0.0903.21 
BTIBritish American Tobacco Industries64.6664.2764.381,003,700-0.100.16 
BTOJohn Hancock Bank and Thrift Fund37.6737.3137.5837,9000.230.63 
BTTBlackrock Municipal Target Term22.7522.6322.63111,200-0.110.48 
BTUPeabody Energy Corp.28.9828.4628.85698,3000.461.62 
BTZBlackrock Preferred13.4713.4413.4689,0000.020.15 
BUDAnheuser-Busch Inbev S.A.125.9125.1125.71,260,3000.40.29 
BUIBlackrock Utility and Infrastr21.4321.0821.0919,400-0.080.38 
BURLBurlington Stores Inc89.2287.2088.431,016,400-0.670.75 
BVNCompania Mina Buenaventura S.A.14.8214.5214.782,664,7000.281.93 
BWBabcock & Wilcox Enterprises I4.2504.0004.2401,293,4000.2406.00 
BWABorgwarner Inc52.2051.1352.171,876,4001.042.03 
BWGLegg Mason Bw Global Income Op13.3213.2513.2693,400-0.030.23 
BWPBoardwalk Pipeline Partners LP15.0714.8214.89793,000-0.060.40 
BWXTBwx Technologies Inc59.5559.1159.55443,7000.360.61 
BXThe Blackstone Group LP33.3233.0033.263,143,7000.331.00 
BXCBluelinx Holdings Inc9.6509.1509.280135,800-0.3303.43 
BXEBellatrix Exploration Ltd2.5802.4802.51054,200-0.0702.71 
BXMTBlackstone Mortgage Trust Inc Cl A31.6631.4531.60783,4000.140.45 
BXMXNuveen Equity Premium14.0413.9514.01123,8000.060.43 
BXPBoston Properties128.7127.8128.4409,1000.10.07 
BXP-BBoston Properties Inc25.1124.9625.063,8000.180.72 
BXSBancorpsouth Inc32.1531.6032.05533,0000.601.91 
BYByline Bancorp Inc20.7420.4720.6043,4000.020.10 
BYDBoyd Gaming Corp28.3127.6127.901,168,5000.210.76 
BYMBlackrock Muni Income Quality Trust14.9014.8114.8118,800-0.100.67 
BZHBeazer Homes USA19.6619.2919.50275,8000.180.93 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.224.13.210
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,624180.28
DJI22,957850.37
SP5002,55840.18
DAX13,004120.09
FTSE7,527-80.11
NI22521,288320.15
CAC405,363110.21
GLD1,301-90.66
BDI1,200494.26
HSI28,735430.15