EODData

List of Symbols for: NYSE

CodeNameHighLowCloseVolumeChange 
BBarrick Mining Corp44.1143.3043.725.1M0.701.62 
BABoeing Company225.1221.0223.72.5M1.60.73 
BA-ABoeing Company70.8668.6970.75210.4K1.562.25 
BABAAlibaba Group Holding ADR132.9128.5131.57.41M3.52.70 
BACBank of America Corp53.5752.8053.3517.32M0.000.00 
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 
BACpB25.3425.2025.3237.4K0.090.36 
BACpE19.2819.0919.2811.1K0.150.78 
BACpK24.9924.8024.9429.7K0.110.42 
BACpL1,2211,2091,2152.9K30.21 
BACpM22.2022.0722.1849.8K0.130.58 
BACpN20.7520.5720.6945.8K0.120.58 
BACpO18.0317.8618.00107.6K0.120.67 
BACpP17.1517.0217.1245.7K0.120.68 
BACpQ17.4717.3417.4285.4K0.050.26 
BACpS19.6719.4719.6127.2K0.090.46 
BAHBooz Allen Hamilton Holding Corp83.1180.7581.49428.2K-0.320.39 
BAKBraskem S.A. ADR4.3503.9553.9553.12M-0.1453.54 
BALLBall Corporation63.7762.7463.52426.8K-0.070.10 
BALYBallys Corporation11.1610.3610.4714.9K-0.464.17 
BAMBrookfield Asset Management Ltd47.7646.3647.751.62M1.433.08 
BAN-FBanc of California Inc 7.75% [Banc/Pf]25.2525.1225.2214.5K0.020.08 
BANCFirst Pactrust Bancorp18.6318.3718.57855.5K-0.010.03 
BANC-FBanc of California Inc.0.00000.00000.000000.0000NaN 
BANCpF25.3325.2125.2934.3K0.070.27 
BAPCredicorp Ltd363.0354.0356.2169.2K-5.21.44 
BApA71.5070.5071.1043.0K0.610.87 
BARKBark Inc9.3008.8159.22056.9K0.3604.06 
BAXBaxter International Inc18.0517.5817.602.78M-0.030.17 
BBBlackberry Ltd4.0503.8803.9758.51M0.0952.45 
BBA.WBigbear.Ai Holdings Inc WT [Bbai.W]0.40500.38500.405044.4K-0.00481.17 
BBAIBigbear.Ai Holdings Inc3.6203.3803.51519.38M0.1805.40 
BBAI.WS0.44840.40400.447075.1K0.042010.37 
BBARBbva Banco Frances S.A.16.6316.0616.07214.0K-0.221.35 
BBB.WBed Bath Beyond Inc WT [BBby.Ws]0.55700.50000.524036.6K0.00901.75 
BBBYBed Bath & Beyond Inc4.9804.6904.8851.09M0.2555.51 
BBBY.WTBed Bath & Beyond, Inc. WT0.00000.00000.000000.0000NaN 
BBDBanco Bradesco S.A. ADR4.1904.1054.11556.24M0.0250.61 
BBDCBarings Bdc Inc8.7208.5508.700476.7K0.2002.35 
BBDOBanco Bradesco S.A. ADR3.8103.6103.69035.7K0.0150.41 
BBNBalckrock Build America Trust16.3216.1116.28104.2K0.100.62 
BBTBeacon Financial Corporation31.8231.0031.71165.9K0.060.19 
BBUBrookfield Business Partners LP32.4330.1531.60110.3K-0.672.09 
BBUCBrookfield Business Corp34.5433.7534.44119.4K0.330.97 
BBVABanco Bilbao Viscaya Argentaria S.A. ADR23.7423.2423.65870.9K0.241.00 
BBWBuild-A-Bear Workshop38.3137.3438.1892.0K0.962.58 
BBWIBath & Body Works Inc18.7618.2718.292.62M-0.070.35 
BBYBest Buy Company62.3360.9162.171.03M1.322.16 
BCBrunswick Corp79.2477.5578.80170.1K0.991.27 
BC-CBrunswick Corp [Bc/Pc]24.0723.9024.075.7K0.070.29 
BCATBlackrock Capital Allocation Trust15.3414.9015.00626.5K0.090.60 
BCCBoise Cascade L.L.C.82.9181.4282.2285.7K0.670.82 
BCEBCE Inc23.8823.4623.861.85M0.361.52 
BCEM25.2024.9625.20260.6K-0.050.19 
BCGD25.0424.8425.031.2K0.341.38 
BCHBanco DE Chile ADR39.8039.0039.52238.4K0.641.65 
BCO108.9106.3106.4159.2K-0.50.49 
BCSBarclays Plc ADR24.0823.8623.957.14M0.120.50 
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 Inc13.0812.7613.07190.5K0.372.91 
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 Resources12.7012.5312.58146.5K-0.080.60 
BDCBelden Inc131.7128.8130.278.3K0.10.04 
BDJBlackrock Enhanced Dividend Achievers9.2109.1609.200478.2K0.0600.66 
BDNBrandywine Realty Trust2.7702.6502.7601.5M0.0903.37 
BDXBecton Dickinson and Company156.2154.4155.71.29M0.30.19 
BEBloom Energy Corp Cl A218.7197.4215.315.18M38.621.84 
BEB.U10.0009.99010.0006.4K0.0000.00 
BEB.W0.26000.25000.26004.0K0.00000.00 
BEKEKe Holdings Inc ADR16.6416.1916.592.15M0.784.90 
BENFranklin Resources26.5625.6726.481.86M0.813.16 
BEPBrookfield Renewable35.1134.2634.89435.0K0.531.54 
BEP-ABrookfield Renewable Partners LP 5.25%17.8117.6617.721.9K0.030.17 
BEPCBrookfield Renewable Corp42.6341.6842.54396.2K0.641.52 
BEPHBrookfield Brp Holdings [Canada]15.2114.9515.217.1K0.151.00 
BEPIBrookfield Brp Holdings [Canada] Inc15.9515.7615.947.4K0.171.08 
BEPJBrookfield Brp Holdings [Canada] 7.250%24.8124.5924.611.2K0.110.45 
BEPpA17.9917.6917.911.8K0.140.79 
BETABeta Technologies Inc Cl A17.4016.6517.09461.5K0.221.30 
BF.ABrown Forman Inc Cl A29.9129.3729.6775.5K0.080.25 
BF.BBrown Forman Inc Cl B29.5628.9929.351.48M0.080.26 
BFAMBright Horizons Family Solutions Inc84.6082.9783.84143.9K0.971.17 
BFHBread Financial Hldgs Inc83.2480.1683.12182.3K2.933.65 
BFH-ABread Financial Holdings Inc24.9824.8524.903.7K-0.100.40 
BFLYButterfly Network Inc4.4804.2704.4052.28M0.1252.92 
BFLY.WTButterfly Network, Inc.0.00000.00000.000000.0000NaN 
BFSSaul Centers34.0333.4933.9630.7K0.310.92 
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 
BFSpD20.5520.3620.507.6K0.150.71 
BFSpE22.7322.3322.593.4K0.180.80 
BGBunge Ltd124.8121.9122.9512.1K-0.60.47 
BGBBlackstone Strategic Credit 2027 Term11.2711.2011.2568.4K0.080.67 
BGHBabson Capital Global Short Du14.3713.9514.34102.0K0.241.67 
BGRBlackrock Energy and Resources Trust16.1915.8716.01149.5K-0.191.17 
BGSB&G Foods Holdings5.6005.3605.5551.43M0.1302.40 
BGSFBgsf Inc5.9505.5705.67019.9K-0.2203.74 
BGTBlackrock Global11.1511.0411.0687.2K0.000.00 
BGXBlackstone Long-Short Credit Income Fund11.0110.9310.9741.5K0.060.55 
BGYBlackrock International5.8405.7705.813219.3K0.0631.09 
BHBiglari Holdings Inc338.7328.3333.56.5K3.81.16 
BH.ABiglari Holdings Inc Cl A1,7991,7611,7848.3K221.23 
BHCBausch Health Companies Inc5.8505.6395.685668.3K-0.0400.70 
BHEBenchmark Electronics65.4563.7064.1549.5K-0.741.13 
BHKBlackrock Core Trust9.2909.2409.290162.2K0.0200.22 
BHPBhp Billiton Ltd ADR79.6478.1079.211.38M1.111.41 
BHRBraemar Hotels & Resorts Inc2.5262.4852.515153.1K0.0200.80 
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 
BHRpD17.3717.1917.373.4K0.020.12 
BHVBlackrock Virginia Muni Trust10.9010.7410.746000.030.28 
BHVNBiohaven Ltd10.809.9610.50638.3K0.403.91 
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 Inc37.9936.5736.86736.4K0.100.27 
BIOBio-Rad Laboratories294.7289.5292.040.8K3.91.34 
BIPBrookfield Infrastructure Partners LP37.2736.7137.24651.3K0.541.47 
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 Cl42.8342.0642.76281.9K0.531.26 
BIPHBrookfield Infrastructure Corp 5.000%16.4116.0016.3032.3K0.150.93 
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 
BIPpA17.0616.9217.00900-0.010.03 
BIPpB16.2616.2016.266.6K0.030.22 
BIRKBirkenstock Holding Plc40.4137.7437.771.14M-1.132.89 
BITBlackrock Multi-Sector Income T12.8412.7612.82213.1K0.050.35 
BJBj's Wholesale Club Holdings Inc92.7190.5791.63914.1K-1.541.65 
BKBank of New York Mellon Corp130.6128.5130.41.08M1.31.00 
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 Inc13.9613.5513.961.18M0.362.65 
BKEBuckle Inc55.2553.1853.77190.0K-0.721.32 
BKHBlack Hills Corp77.1471.1276.861.35M4.736.56 
BKK.WBakkt Hldgs Inc WT0.13600.12360.12892.4K-0.00715.22 
BKKTBakkt Hldgs Inc9.5808.9309.0151.31M0.2953.38 
BKKT.WS0.13800.11690.116921.4K-0.01209.31 
BKpK25.4825.2925.4815.7K0.120.47 
BKS.WBlacksky Technology Inc WT [Bksy.W]]0.07750.06500.065034.0K-0.00507.14 
BKSYBlacksky Technology Inc36.9031.3132.411.52M-2.406.89 
BKSY.WS0.07990.06510.073485.1K0.008412.92 
BKTBlackrock Income Trust Inc10.7710.7410.7691.3K-0.030.28 
BKUBankUnited Inc47.4846.2447.44140.5K0.440.93 
BKVBkv Corp27.7826.2126.23263.2K-1.415.10 
BLCOBausch & Lomb Corp16.9916.6416.7298.6K0.110.66 
BLDTopbuild Corp402.4395.7398.6142.4K2.10.54 
BLDRBuilders Firstsource88.9586.9787.88370.1K0.330.38 
BLKBlackrock Inc1,0741,0211,061813.8K373.63 
BLNDBlend Labs Inc Cl A1.5251.4101.4201.32M-0.0503.40 
BLSHBullish Ord Shs40.9739.3440.67595.6K1.714.39 
BLWBlackrock Ltd Duration Income Trust12.8512.7612.81137.0K0.060.47 
BLXBanco Latinoamericano DE Comercio55.1954.8955.1515.6K0.110.21 
BMABanco Macro S.A. ADR83.0080.9281.1777.4K-0.130.16 
BMEBlackrock Health Sciences Trust40.3939.4640.2144.5K0.892.26 
BMEZBlackrock Health Sciences Trust II14.8814.4814.76202.0K0.362.50 
BMIBadger Meter162.4160.2161.789.2K0.70.46 
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 
BMLpG19.4419.2819.443000.160.83 
BMLpH19.5319.3019.4413.2K0.090.45 
BMLpJ20.0019.8819.944.2K0.070.33 
BMLpL19.7619.6419.7511.3K-0.010.05 
BMNBlackrock 2037 Municipal Target Term26.5026.3026.301.1K-0.210.77 
BMOBank of Montreal148.2146.4148.2191.2K1.91.33 
BMYBristol-Myers Squibb Company58.6257.5658.212.79M0.150.26 
BNBrookfield Corp45.6343.8645.573.94M1.884.29 
BNEDBarnes & Noble Education Inc C10.3110.0310.13106.6K0.101.00 
BNHBrookfield Finance Inc 4.625%15.8015.5215.8037.8K0.181.12 
BNJBrookfield Finance Inc 4.50%15.1514.9515.1310.2K0.120.77 
BNLBroadstone Net Lease Inc Cl A20.0819.7020.06825.1K0.251.24 
BNSBank of Nova Scotia74.4273.7274.41510.1K0.690.94 
BNTBrookfield Wealth Solutions Ltd45.7544.2345.6936.5K1.643.72 
BOCBoston Omaha Corp Cl A12.5512.0512.1393.2K-0.362.88 
BOEBlackrock Global11.7511.6111.72138.6K0.090.77 
BOHBank of Hawaii Corp79.3977.7879.3870.9K0.240.30 
BOH-ABank of Hawaii16.4716.3016.474.9K0.150.89 
BOH-BBank of Hawaii Corp26.7826.5726.6426.5K0.070.26 
BOHpA16.6616.5316.663.8K0.201.18 
BOHpB26.7926.6226.7011.7K-0.060.22 
BONDPimco Active Bond TR ETF92.9692.6392.94379.9K0.250.26 
BOOTBoot Barn Holdings Inc161.0156.1160.8119.0K4.42.83 
BORRBorr Drilling Ltd5.9705.6805.7404.27M-0.2203.69 
BOWBowhead Specialty Holdings Inc24.6024.0724.1931.0K-0.261.06 
BOXBox Inc22.9722.1622.32837.4K-0.030.13 
BPBP Plc ADR47.1945.7845.986.25M-0.471.00 
BPRE16.7916.3016.62339.6K0.110.64 
BRBroadridge Financial Solutions Llc159.9156.8158.6321.2K1.20.76 
BRBRBellring Brands Inc Cl A15.6015.0915.371.19M0.271.75 
BRCBrady Corp85.2284.1884.6239.8K-0.440.52 
BRCCBrc Inc Cl A0.84000.80000.8146307.2K-0.01541.86 
BRCEMFS Blended Research Core Equity ETF26.9626.9626.964.2K0.331.23 
BREE24.6024.5024.608.1K0.351.42 
BRIEMFS Blended Research International29.0628.8829.0334.7K0.260.89 
BRK.ABerkshire Hathaway Cl A719,569714,468716,152138-3,8480.53 
BRK.BBerkshire Hathaway Cl B481.5476.0477.72.2M-2.50.52 
BROBrown & Brown67.7466.3466.57623.6K-0.901.33 
BROSDutch Bros Inc Cl A53.8051.0852.062.15M-0.831.56 
BRSLBrightstar Lottery Plc12.7412.0112.61675.9K0.372.98 
BRSPBrightspire Capital Inc5.9255.8405.920343.5K0.0400.68 
BRTBRT Realty Trust14.2614.0214.2018.2K0.090.64 
BRWSaba Capital Income & Opportunities Fund6.7656.7006.730112.3K0.0550.83 
BRXBrixmor Property Group Inc30.0829.4530.03727.6K0.401.33 
BSACBanco Santander Chile ADR35.9935.4935.90290.8K0.581.64 
BSBRBanco Santander Brasil S.A. ADR6.5706.4206.455645.3K0.0050.08 
BSLBlackstone Senior Floating Rate 202712.8912.8112.8719.7K0.020.18 
BSMBlack Stone Minerals LP13.9013.5013.53412.5K-0.372.66 
BSTBlackrock Science and Technolo41.1340.1441.12112.4K1.102.75 
BSTZBlackrock Science and Technology Trust24.2423.8724.19141.9K0.271.11 
BSXBoston Scientific Corp64.4863.1463.896.25M0.711.12 
BTEBaytex Energy Corp4.2804.1654.20518.59M-0.0851.98 
BTGO10.709.7510.33498.3K0.575.85 
BTIBritish American Tobacco Industries ADR59.1356.1657.492.41M-1.212.05 
BTOJohn Hancock Bank and Thrift Fund37.9537.1737.3947.3K-0.010.03 
BTTBlackrock Municipal Target Term23.0922.9223.05212.6K0.030.14 
BTUPeabody Energy Corp28.5427.1927.541.47M-0.943.30 
BTXBlackrock Technology and Private Equity7.4707.3507.455612.5K0.1151.57 
BTZBlackrock Preferred10.5010.4210.50180.5K0.060.60 
BUDAnheuser-Busch Inbev S.A. ADR76.2375.6175.77530.6K0.120.16 
BUIBlackrock Utility and Infrastr27.1026.8527.00101.4K0.000.00 
BUI-0.01020.00130.0101856.1K0.002126.25 
BURBurford Capital Ltd4.7504.4804.6802.21M0.1753.88 
BURLBurlington Stores Inc338.7333.0335.2156.1K3.00.91 
BUXXStrive Enhanced Income Short Maturity20.2620.2320.25294.3K-0.010.05 
BVBrightview Holdings Inc12.1311.8012.03129.0K0.161.35 
BVNCompania Mina Buenaventura S.A. ADR39.0637.3537.39609.3K-0.461.20 
BWBabcock & Wilcox Enterprises18.6717.6617.791.01M-0.452.47 
BW-ABabcock & Wilcox Enterprises Inc21.9321.0721.5248.2K0.321.51 
BWABorgwarner Inc54.2153.0853.84359.7K0.290.53 
BWGLegg Mason Bw Global Income8.1908.1308.18545.5K0.0680.84 
BWI.U9.9209.9209.9206000.0000.00 
BWLPBw Lpg Ltd18.3517.7517.78194.5K-0.372.01 
BWMXBetterware DE Mexico Sapi DE Cv18.8918.5218.6440.0K0.090.49 
BWNBBabcock & Wilcox Enterprises Inc 6.50%25.0124.9624.996.2K0.040.16 
BWpA21.9921.5021.8315.3K0.311.44 
BWXTBwx Technologies Inc239.6233.5238.6238.5K5.82.49 
BXBlackstone Inc127.3121.9127.24.25M5.44.43 
BXCBluelinx Holdings Inc58.1956.6556.9416.3K-0.300.52 
BXMTBlackstone Mortgage Trust Inc Cl A20.0119.7319.94494.8K0.150.76 
BXMXNuveen Equity Premium13.4513.2413.25123.4K-0.282.07 
BXPBxp Inc55.1953.1855.04532.2K1.522.84 
BXSLBlackstone Secured Lending Fund24.2023.6424.181.55M0.542.26 
BYByline Bancorp Inc33.6633.0033.5128.8K0.100.30 
BYDBoyd Gaming Corp88.1086.0987.98199.0K1.822.12 
BZHBeazer Homes USA22.2721.6722.06178.6K0.311.40 

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