EODData

List of Symbols for: NYSE

CodeNameHighLowCloseVolumeChange 
BBarrick Mining Corp43.4542.3442.405.51M-0.671.56 
BABoeing Company225.1215.4218.84.17M-5.12.28 
BA-ABoeing Company71.3368.9669.901.83M-1.041.47 
BABAAlibaba Group Holding ADR140.9135.7138.610.77M5.34.01 
BACBank of America Corp54.5153.4753.4924.07M-0.841.54 
BAC-BBank of America Corp [Bac/Pb]25.3425.2725.2749.8K-0.070.28 
BAC-EBank of America Corp [Bac/Pe]19.3119.2119.2418.4K-0.040.21 
BAC-KBank of America Corp [Bac/Pk]25.0024.8824.8831.5K-0.100.40 
BAC-LBank of America Corp [Bac/Pl]1,2251,2171,2172.2K-30.22 
BAC-MBank of America Corp [Bac/Pm]22.2622.0822.08122.3K-0.140.63 
BAC-NBank of America Corp Prf Perpetual USD20.8320.7020.7076.0K-0.090.43 
BAC-OBank of America Corp17.8317.6817.6886.8K-0.080.45 
BAC-PBank of America Corp16.9416.8216.8249.0K-0.080.47 
BAC-QBank of America Corp17.4817.3217.38254.8K-0.050.29 
BAC-SBank of America Corp19.7019.5619.5676.0K-0.080.39 
BAC.PR.SBank of America Corporation0.00000.00000.000000.0000NaN 
BACpB25.3425.2725.2738.9K-0.070.28 
BACpE19.3119.2119.2417.7K-0.040.21 
BACpK25.0024.8824.9127.0K-0.070.28 
BACpL1,2251,2181,2201.3K00.04 
BACpM22.2622.1322.13109.4K-0.090.40 
BACpN20.8320.7020.7066.7K-0.090.43 
BACpO17.8317.6917.6980.2K-0.070.39 
BACpP16.9416.8316.8442.3K-0.070.38 
BACpQ17.4817.3217.38249.3K-0.050.29 
BACpS19.7019.5719.6072.1K-0.040.18 
BAHBooz Allen Hamilton Holding Corp83.9782.3482.67309.1K0.390.47 
BAKBraskem S.A. ADR3.8103.6713.760806.6K0.0601.62 
BALLBall Corporation63.7062.5463.361.81M0.610.97 
BALYBallys Corporation11.6511.1011.5410.7K-0.070.60 
BAMBrookfield Asset Management Ltd49.3048.2448.512.15M-0.310.63 
BAN-FBanc of California Inc 7.75% [Banc/Pf]25.6425.3325.4759.6K-0.020.08 
BANCFirst Pactrust Bancorp18.7518.4418.471.72M-0.090.48 
BANC-FBanc of California Inc.0.00000.00000.000000.0000NaN 
BANCpF25.6425.3325.4755.3K-0.020.08 
BAPCredicorp Ltd341.0316.1340.2642.8K23.77.50 
BApA71.3368.9669.9627.3K-0.981.38 
BARKBark Inc10.329.6310.2143.4K0.060.59 
BAXBaxter International Inc18.1817.4518.154.42M0.553.10 
BBBlackberry Ltd4.7204.0904.68520.51M0.57513.99 
BBA.WBigbear.Ai Holdings Inc WT [Bbai.W]0.57000.50000.5080104.6K-0.04217.65 
BBAIBigbear.Ai Holdings Inc3.9803.7103.76033.98M-0.0300.79 
BBAI.WS0.60000.50000.5080102.9K-0.04217.65 
BBARBbva Banco Frances S.A.16.7215.8616.53242.2K0.261.60 
BBB.WBed Bath Beyond Inc WT [BBby.Ws]0.57840.50100.501097.5K-0.03015.67 
BBBYBed Bath & Beyond Inc5.3505.1405.2101.09M-0.0701.33 
BBBY.WTBed Bath & Beyond, Inc. WT0.00000.00000.000000.0000NaN 
BBDBanco Bradesco S.A. ADR4.2004.1204.14040.85M0.0300.73 
BBDCBarings Bdc Inc8.8508.7428.760425.2K-0.0600.68 
BBDOBanco Bradesco S.A. ADR3.7003.6703.70038.0K0.0200.54 
BBNBalckrock Build America Trust16.3316.1516.2370.3K-0.060.37 
BBTBeacon Financial Corporation31.6331.3231.60277.8K0.030.09 
BBUBrookfield Business Partners LP32.4330.1531.60110.3K-0.672.09 
BBUCBrookfield Business Corp35.0233.7734.07149.8K-0.671.93 
BBVABanco Bilbao Viscaya Argentaria S.A. ADR23.3422.8922.97692.0K-0.341.46 
BBWBuild-A-Bear Workshop38.1636.3937.45244.9K0.411.11 
BBWIBath & Body Works Inc18.1817.6118.043.2M0.100.56 
BBYBest Buy Company65.1263.5264.651.36M1.261.99 
BCBrunswick Corp79.4176.2777.32679.1K0.100.13 
BC-CBrunswick Corp [Bc/Pc]24.1423.9624.0618.9K-0.010.04 
BCATBlackrock Capital Allocation Trust14.9814.5314.62673.1K-0.130.88 
BCCBoise Cascade L.L.C.79.7378.5078.7466.9K-0.110.14 
BCEBCE Inc24.2123.8324.171.52M0.341.43 
BCEM26.0425.9025.937.8K0.271.07 
BCGD25.8025.5625.588.1K-0.090.34 
BCHBanco DE Chile ADR40.5639.6840.36364.3K0.591.48 
BCO112.0107.5111.7149.8K3.02.71 
BCSBarclays Plc ADR24.2423.5023.516.38M-0.411.71 
BCS.UBain Capital Gss Investment Corp Unit10.2410.2410.24700-0.010.10 
BCS.WBain Capital Gss Investment Corp WT0.70000.70000.70002.1K0.02754.09 
BCSFBain Capital Specialty Finance Inc13.3813.2213.27203.1K-0.060.45 
BCSSBain Capital Gss Investment Corp Cl A10.1410.1210.1339.0K0.010.10 
BCSS.U10.2410.2010.24710-0.010.10 
BCSS.UNBCSS.UN0.00000.00000.000000.0000NaN 
BCSS.WTBain Capital GSS Investment Corp. WT0.00000.00000.000000.0000NaN 
BCXBlackrock Resources12.5312.3312.45183.2K0.131.05 
BDCBelden Inc127.6124.6126.463.2K-1.00.75 
BDJBlackrock Enhanced Dividend Achievers9.2109.1109.135365.6K0.0000.00 
BDNBrandywine Realty Trust2.8632.7902.8251.65M0.0150.53 
BDXBecton Dickinson and Company155.8153.0154.82.38M-0.70.45 
BEBloom Energy Corp Cl A218.0202.3209.95.81M-3.91.82 
BEB.U10.00010.00010.0001.3K0.0000.00 
BEB.W0.26000.25000.26004.0K0.00000.00 
BEKEKe Holdings Inc ADR16.5416.1216.162.32M-0.080.49 
BENFranklin Resources26.7226.2926.542.89M-0.080.30 
BEPBrookfield Renewable35.9734.4334.69544.9K-0.701.98 
BEP-ABrookfield Renewable Partners LP 5.25%17.9717.6717.809.4K-0.553.00 
BEPCBrookfield Renewable Corp44.1643.2943.60485.7K-0.050.11 
BEPHBrookfield Brp Holdings [Canada]14.9914.8514.8518.0K0.060.40 
BEPIBrookfield Brp Holdings [Canada] Inc15.6815.6215.621.6K-0.070.45 
BEPJBrookfield Brp Holdings [Canada] 7.250%24.7423.7024.554.2K-0.020.08 
BEPpA17.9717.6717.808.1K-0.553.00 
BETABeta Technologies Inc Cl A18.5016.7217.361.62M-0.914.98 
BF.ABrown Forman Inc Cl A30.3029.4829.80271.6K-0.301.00 
BF.BBrown Forman Inc Cl B30.4029.1329.472.78M-0.110.37 
BFAMBright Horizons Family Solutions Inc84.9483.5284.73206.4K0.790.94 
BFHBread Financial Hldgs Inc84.8383.1084.52191.4K1.371.65 
BFH-ABread Financial Holdings Inc24.9324.8524.934.4K0.020.08 
BFLYButterfly Network Inc5.6204.7605.29013.06M0.4308.85 
BFLY.WTButterfly Network, Inc.0.00000.00000.000000.0000NaN 
BFSSaul Centers33.9833.2633.8035.6K0.230.69 
BFS-DSaul Ctrs Inc [Bfs/Pd]20.5020.4020.4011.0K-0.090.44 
BFS-ESaul Centers Inc Prf Perpetual USD Ser E22.5421.5521.976.4K-0.632.79 
BFSpD20.5020.4020.4010.1K-0.090.44 
BFSpE22.5421.5521.976.0K-0.632.79 
BGBunge Ltd123.0119.7123.0674.4K3.02.51 
BGBBlackstone Strategic Credit 2027 Term11.3511.2311.30135.4K0.020.18 
BGHBabson Capital Global Short Du14.3914.3114.3274.6K0.000.02 
BGRBlackrock Energy and Resources Trust16.2115.9216.20101.9K0.311.95 
BGSB&G Foods Holdings5.6305.2545.3201.65M-0.2103.80 
BGSFBgsf Inc6.2006.0006.0205.0K-0.0200.33 
BGTBlackrock Global11.0110.9210.95106.9K-0.010.09 
BGXBlackstone Long-Short Credit Income Fund11.0510.9111.0158.9K0.010.09 
BGYBlackrock International5.7805.7105.770274.3K0.0000.00 
BHBiglari Holdings Inc342.0314.7314.935.0K-20.56.10 
BH.ABiglari Holdings Inc Cl A1,7911,6891,69111.0K-744.16 
BHCBausch Health Companies Inc5.8605.7005.810653.0K0.0801.39 
BHEBenchmark Electronics63.6561.2963.25232.4K1.001.61 
BHKBlackrock Core Trust9.3209.2409.260284.3K0.0100.11 
BHPBhp Billiton Ltd ADR80.6279.0379.461.86M0.000.00 
BHRBraemar Hotels & Resorts Inc2.4802.3802.480369.2K0.0000.00 
BHR-BBraemar Hotels & Resorts Inc [Bhr/Pb]15.2014.9815.203.9K0.100.66 
BHR-DBraemar Hotels & Resorts Inc [Bhr/Pd]17.1817.1817.18600-0.201.12 
BHRpB15.2014.9815.203.3K0.100.66 
BHRpD17.1817.1817.18400-0.201.12 
BHVBlackrock Virginia Muni Trust10.9010.8310.83200-0.080.69 
BHVNBiohaven Ltd10.5809.94510.000881.8K-0.3603.47 
BII.U10.00010.00010.0007000.0100.10 
BII.W0.39000.39000.390071.3K0.040011.43 
BIII9.8709.8709.870208.3K-0.0100.10 
BILLBill Holdings Inc40.4138.1038.201.19M-1.112.82 
BIOBio-Rad Laboratories294.7289.7291.1109.0K-4.91.65 
BIPBrookfield Infrastructure Partners LP37.2036.2536.25423.9K-0.772.08 
BIP-ABrookfield Infrastructure Partners L.P.17.1217.0517.103.3K-0.020.12 
BIP-BBrookfield Infrastructure Partners L.P.16.3616.2516.258.8K-0.110.67 
BIPCBrookfield Infrastructure Partners LP Cl42.7341.4541.65322.8K-0.862.02 
BIPHBrookfield Infrastructure Corp 5.000%16.4716.2516.419.7K-0.020.12 
BIPIBip Bermuda Holdings I 5.125% Perpetual16.7616.5916.603.4K-0.020.12 
BIPJBrookfield Infrastructure Corp 7.250%24.1023.6623.7517.2K-0.020.08 
BIPpA17.1217.0517.102.2K-0.020.12 
BIPpB16.3616.2516.258.4K-0.110.67 
BIRKBirkenstock Holding Plc38.4537.3337.391.55M-0.401.06 
BITBlackrock Multi-Sector Income T12.7112.6412.70259.3K0.010.08 
BJBj's Wholesale Club Holdings Inc92.8389.6592.23977.7K1.541.70 
BKBank of New York Mellon Corp135.8130.5134.83.77M2.92.18 
BK-KBank of New York Mellon Corp25.5925.4725.4718.8K-0.040.16 
BK.PR.KThe Bank of New York Mellon Corporation0.00000.00000.000000.0000NaN 
BKDBrookdale Senior Living Inc14.2513.9814.121.96M0.060.43 
BKEBuckle Inc53.3752.4752.96181.0K0.270.51 
BKHBlack Hills Corp77.2375.9376.81397.1K0.270.35 
BKK.WBakkt Hldgs Inc WT0.12000.09000.100011.1K-0.015013.04 
BKKTBakkt Hldgs Inc9.5908.9209.540999.4K0.3203.46 
BKKT.WS0.12000.08760.100011.1K-0.015013.04 
BKpK25.5925.4725.4714.0K-0.040.16 
BKS.WBlacksky Technology Inc WT [Bksy.W]]0.08500.06500.0849115.6K0.012116.62 
BKSYBlacksky Technology Inc39.2532.6739.031.89M5.9517.99 
BKSY.WS0.08500.06500.0849115.2K0.012116.62 
BKTBlackrock Income Trust Inc10.7110.6610.7079.7K0.010.09 
BKUBankUnited Inc47.4946.7446.90432.5K-0.531.12 
BKVBkv Corp27.3026.2527.29693.4K0.762.86 
BLCOBausch & Lomb Corp16.9916.5916.5999.6K-0.291.72 
BLDTopbuild Corp394.2382.5388.1101.3K0.20.05 
BLDRBuilders Firstsource86.2583.1583.901.29M-1.231.44 
BLKBlackrock Inc1,0581,0111,025673.1K-242.28 
BLNDBlend Labs Inc Cl A1.6401.5201.5602.86M0.0301.95 
BLSHBullish Ord Shs42.5040.0741.42632.4K-0.250.60 
BLWBlackrock Ltd Duration Income Trust12.7812.6512.76197.0K0.030.24 
BLXBanco Latinoamericano DE Comercio56.5055.5055.8749.1K-0.170.30 
BMABanco Macro S.A. ADR83.7380.3681.85124.0K-1.021.23 
BMEBlackrock Health Sciences Trust40.1439.6539.8020.7K-0.411.02 
BMEZBlackrock Health Sciences Trust II14.6814.4614.52156.5K-0.140.96 
BMIBadger Meter159.1152.3152.3257.9K-4.73.01 
BML-GBank of America Corp [Bml/Pg]19.4719.4519.477000.030.13 
BML-HBank of America Corp [Bml/Ph]19.5419.3419.425.9K-0.080.41 
BML-JBank of America Corp [Bml/Pj]19.9919.9319.932.8K-0.060.30 
BML-LBank of America Corp [Bml/Pl]19.8419.6819.685.5K-0.070.35 
BMLpG19.4719.4519.476160.030.13 
BMLpH19.5419.3419.425.1K-0.080.41 
BMLpJ19.9919.9319.931.9K-0.060.30 
BMLpL19.8419.6819.684.9K-0.070.35 
BMNBlackrock 2037 Municipal Target Term26.8726.2726.3011.5K-0.140.52 
BMOBank of Montreal150.2148.6149.3166.5K-0.20.13 
BMYBristol-Myers Squibb Company58.9857.6658.964.11M1.071.85 
BNBrookfield Corp46.9645.9145.953.83M-0.551.18 
BNEDBarnes & Noble Education Inc C10.4210.0410.34233.5K0.161.57 
BNHBrookfield Finance Inc 4.625%16.0015.6015.8940.9K0.010.06 
BNJBrookfield Finance Inc 4.50%15.2715.1015.174.1K-0.100.65 
BNLBroadstone Net Lease Inc Cl A20.1819.8020.002.43M-0.140.70 
BNSBank of Nova Scotia75.4274.5575.00794.1K-0.360.48 
BNTBrookfield Wealth Solutions Ltd46.8346.1746.2620.3K-0.591.26 
BOCBoston Omaha Corp Cl A12.3012.1312.2083.7K0.000.00 
BOEBlackrock Global11.7111.6311.7179.6K0.060.52 
BOHBank of Hawaii Corp78.6677.9378.33140.6K-0.280.36 
BOH-ABank of Hawaii16.5316.4116.434.9K-0.271.62 
BOH-BBank of Hawaii Corp26.5926.2526.325.8K-0.471.75 
BOHpA16.5316.4116.444.1K-0.261.56 
BOHpB26.5926.2526.324.1K-0.471.75 
BONDPimco Active Bond TR ETF92.9092.6292.69338.3K-0.150.16 
BOOTBoot Barn Holdings Inc160.2153.9155.1330.2K-3.01.91 
BORRBorr Drilling Ltd5.6855.3505.4306.44M-0.0701.27 
BOWBowhead Specialty Holdings Inc24.6723.8424.4968.1K0.230.95 
BOXBox Inc24.5423.6423.881.15M0.080.34 
BPBP Plc ADR47.8845.8447.649.85M1.523.28 
BPRE16.3416.2216.27305.4K0.010.06 
BRBroadridge Financial Solutions Llc164.6161.7162.4535.0K1.60.99 
BRBRBellring Brands Inc Cl A16.3215.8916.251.07M0.281.76 
BRCBrady Corp83.2181.7982.4471.4K-0.400.48 
BRCCBrc Inc Cl A0.89990.82020.8989324.2K0.05927.05 
BRCEMFS Blended Research Core Equity ETF27.1627.1627.200-0.040.13 
BREE24.6724.6724.677.5K0.050.21 
BRIEMFS Blended Research International28.9128.7028.8130.1K-0.070.24 
BRK.ABerkshire Hathaway Cl A713,829708,250713,0001261,4660.21 
BRK.BBerkshire Hathaway Cl B476.3464.0475.12.6M1.00.21 
BROBrown & Brown69.0267.5368.821.67M1.422.11 
BROSDutch Bros Inc Cl A52.8750.2650.613.64M-1.122.17 
BRSLBrightstar Lottery Plc12.9912.7212.85647.7K0.030.23 
BRSPBrightspire Capital Inc5.9605.8815.905376.5K-0.0601.01 
BRTBRT Realty Trust14.4914.2014.207.5K-0.130.91 
BRWSaba Capital Income & Opportunities Fund6.8556.7206.820146.1K0.1101.63 
BRXBrixmor Property Group Inc30.3829.5130.28890.3K0.160.53 
BSACBanco Santander Chile ADR35.9035.3735.82217.4K0.270.76 
BSBRBanco Santander Brasil S.A. ADR6.4306.2406.3251.04M-0.0300.47 
BSLBlackstone Senior Floating Rate 202713.1212.9113.0364.3K0.141.11 
BSMBlack Stone Minerals LP14.0113.6113.89275.4K0.271.98 
BSTBlackrock Science and Technolo41.2140.7741.0051.5K-0.040.10 
BSTZBlackrock Science and Technology Trust24.6724.2124.63185.1K0.381.57 
BSXBoston Scientific Corp65.5663.3563.426.72M-1.191.84 
BTEBaytex Energy Corp4.3504.2094.31014.77M0.1002.38 
BTGO10.6310.0110.33336.1K-0.121.15 
BTIBritish American Tobacco Industries ADR57.0055.8556.141.8M-0.540.95 
BTOJohn Hancock Bank and Thrift Fund37.6037.2037.2521.5K-0.260.69 
BTTBlackrock Municipal Target Term23.0522.9622.9784.7K-0.110.48 
BTUPeabody Energy Corp28.3426.6926.922.42M-1.103.92 
BTXBlackrock Technology and Private Equity7.3877.2807.300875.3K-0.0600.82 
BTZBlackrock Preferred10.5510.3110.40170.4K-0.030.29 
BUDAnheuser-Busch Inbev S.A. ADR76.2575.0875.421.05M0.140.19 
BUIBlackrock Utility and Infrastr27.0926.7026.9853.7K0.190.71 
BUI-0.01020.00130.0101856.1K0.002126.25 
BURBurford Capital Ltd4.8624.6404.6752.0M-0.0601.27 
BURLBurlington Stores Inc342.4336.0337.3220.1K-1.90.56 
BUXXStrive Enhanced Income Short Maturity20.2720.2520.27514.1K0.020.10 
BVBrightview Holdings Inc12.3211.9012.13147.1K0.000.00 
BVNCompania Mina Buenaventura S.A. ADR36.5335.3036.17579.2K0.822.32 
BWBabcock & Wilcox Enterprises18.7917.9418.441.59M0.090.49 
BW-ABabcock & Wilcox Enterprises Inc21.9821.4021.6717.9K-0.321.46 
BWABorgwarner Inc53.4752.4053.31795.4K0.811.54 
BWGLegg Mason Bw Global Income8.2208.1808.20039.0K0.0100.12 
BWI.U9.9409.9409.9402000.0200.20 
BWLPBw Lpg Ltd18.1517.8018.15278.1K0.201.11 
BWMXBetterware DE Mexico Sapi DE Cv18.9818.2918.4329.1K0.120.66 
BWNBBabcock & Wilcox Enterprises Inc 6.50%25.0425.0025.017760.010.02 
BWpA21.9821.4021.6715.1K-0.321.46 
BWXTBwx Technologies Inc241.8230.4230.9456.4K-7.53.16 
BXBlackstone Inc133.5128.0128.13.33M-2.11.58 
BXCBluelinx Holdings Inc55.8554.4055.2218.0K0.140.25 
BXMTBlackstone Mortgage Trust Inc Cl A20.5719.6919.781.36M-0.341.69 
BXMXNuveen Equity Premium13.4513.2413.25123.4K-0.282.07 
BXPBxp Inc56.8555.6956.16891.2K0.240.43 
BXSLBlackstone Secured Lending Fund24.8824.4024.532.02M-0.240.97 
BYByline Bancorp Inc33.1632.9433.1233.5K-0.050.15 
BYDBoyd Gaming Corp86.1283.9185.28548.6K-0.730.85 
BZHBeazer Homes USA22.0420.4020.54314.7K-1.285.87 

MEMBER LOGIN

216.73.216.42
United States

GLOBAL INDICES

CodeLastChange
COMP24,0163771.6
DJI48,5791150.2
SP5007,041180.3
INDS12,8631421.1
CAC8,263-120.1
DAX24,154880.4
NKY59,5181,3842.4
HSI26,3944471.7
OBX1,970-20.1
AORD9,174-80.1
TWII37,1324101.1
JKSE7,621-20.0
STI5,008-130.3
ATX5,865-170.3
NZD13,066-110.1
BEL5,48480.2
BVSP196,819-9190.5