Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
BBarnes Group47.4646.6646.75105,200-0.951.99 
BABoeing Company159.0157.2157.72,758,700-1.20.73 
BABAAlibaba Group Holding Ltd96.5995.0096.126,342,400-0.150.16 
BACBank of America Corp22.7922.0122.05152,495,900-0.964.17 
BAC-ABank of America Corporation25.7525.6125.6458,4000.040.16 
BAC-CBank of America Corporation25.7625.6425.6451,900-0.020.08 
BAC-DBac Dep Share D25.4725.3925.4635,2000.060.24 
BAC-EBank Amer Corp Dep R22.7022.5122.5164,6000.010.04 
BAC-IBank Amer Corp Pfd25.8225.7125.7116,6000.000.00 
BAC-LBank Amer Pfd Ser L1,1951,1831,1905,00050.46 
BAC-WBank of America Corp26.3726.2226.2391,200-0.070.27 
BAC-YBank of America Corporation26.2326.1026.1153,100-0.070.27 
BAC.ABank of America Corporation Bac10.569.9210.031,532,100-0.696.44 
BAC.BBank of America Corporation Bac1.02000.83000.9100850,100-0.130012.50 
BAFBlackrock Income Inv Quality Trust14.7914.7214.7431,3000.020.14 
BAHBooz Allen Hamilton Holding Corp36.2835.6835.80505,700-0.531.46 
BAKBraskem S.A.22.0621.6121.93513,500-0.130.59 
BAMBrookfield Asset Management Inc34.3734.0434.08905,800-0.060.18 
BAN-CBanc of California Inc Deposi26.2925.8226.214,2000.261.00 
BAN-DBank of California Inc Pref Share Series25.7725.1125.2141,500-0.441.72 
BAN-EBanc of California Inc25.2024.9725.0118,200-0.120.48 
BANCFirst Pactrust Bancorp16.7016.0516.10910,500-0.754.45 
BAPCredicorp Ltd161.3158.1160.7225,600-0.50.33 
BASBasic Energy Services38.2035.4738.091,148,9002.747.75 
BAXBaxter International Inc46.5945.7946.522,570,7000.070.15 
BBDBanco Bradesco Sa9.9809.6209.9108,641,6000.2802.91 
BBDOBanco Bradesco S.A.10.0009.8909.89021,9000.1001.02 
BBFBlackrock Muni Income Trust14.5814.4514.5223,0000.050.35 
BBGBill Barrett Corp7.3407.0007.2601,771,6000.1902.69 
BBKBlackrock Muni Trust15.8815.7315.7810,400-0.010.06 
BBLBhp Billiton Plc35.9135.4235.49986,3000.040.11 
BBNBalckrock Build America Trust22.0621.9521.99126,4000.090.41 
BBTBB&T Corp46.1445.4245.568,281,700-0.962.06 
BBT-DBB&T Corp25.3425.1425.1420,500-0.080.32 
BBT-EBB&T Corp24.9524.7724.8356,4000.010.04 
BBT-FBB&T Corp24.5024.2524.2628,000-0.020.08 
BBT-GBB&T Corporation Ser G24.5024.2324.3628,7000.070.29 
BBT-HBB&T Corp.25.2825.1525.1637,100-0.010.04 
BBUBrookfield Business Partners LP25.4325.1025.3110,4000.240.96 
BBVABanco Bilbao Viscaya Argentaria S.A.6.6106.5506.5502,297,300-0.0801.21 
BBWBuild-A-Bear Workshop13.4813.1013.1550,800-0.100.75 
BBYBest Buy Co45.8344.0244.885,182,3001.052.40 
BCBrunswick Corp56.4455.5355.73611,600-0.220.39 
BCCBoise Cascade L.L.C. Common ST24.6523.5523.60185,300-1.104.45 
BCEBCE Inc44.8244.4844.821,085,4000.491.11 
BCEIBonanza Creek Energy Inc3.1902.5703.00018,236,6001.01050.75 
BCHBanco De Chile71.9271.2571.4911,6000.200.28 
BCOBrink's Company43.0042.0542.45202,300-0.551.28 
BCRC.R. Bard236.4230.8235.3537,7001.10.49 
BCRHBlue Capital Reinsurance Holdi18.7518.6018.6011,800-0.100.53 
BCSBarclays Plc11.6111.3411.346,651,400-0.040.35 
BCS-ABarclays Ads25.8025.7025.7041,100-0.080.31 
BCS-DBarclays Bank Plc25.9825.8125.8398,700-0.090.35 
BCXBlackrock Resources Common Shar8.7008.5908.620423,4000.0000.00 
BDCBelden Inc78.3675.6576.06359,000-1.732.22 
BDC-BBelden Inc109.4106.6106.698,300-2.11.90 
BDJBlackrock Enhanced Dividend Achievers8.2108.1608.170512,700-0.0200.24 
BDNBrandywine Realty Trust16.2115.9916.061,394,3000.080.50 
BDN-EBrandywine Realty Trust25.4925.3725.461,5000.090.35 
BDXBecton Dickinson and Company173.9171.3173.4609,8000.10.04 
BELBelmond Ltd13.4013.1413.15217,100-0.050.38 
BENFranklin Resources40.5639.8439.943,346,800-0.561.38 
BEPBrookfield Renewable29.8529.5129.7537,1000.491.67 
BERYBerry Plastics Group Inc51.0650.1850.90943,1000.080.16 
BETRAmplify Snack Brands Inc11.2710.9311.07534,900-0.282.47 
BF.ABrown Forman Inc A46.3945.4045.9457,3000.300.66 
BF.BBrown Forman Inc B44.8643.9644.46834,5000.501.14 
BFAMBright Horizons Family Solutions Inc70.7570.1570.50180,300-0.620.87 
BFKBlackrock Muni Income Trust14.4014.3014.3261,7000.010.07 
BFOBlackrock Florida Muni 2020 Trust15.0715.0415.074000.000.00 
BFRBbva Banco Frances S.A.18.3217.7817.99106,700-0.040.22 
BFSSaul Centers64.0063.5863.9325,2000.240.38 
BFS-CSaul Centers Inc25.3325.2225.3010,000-0.120.47 
BFZBlackrock California Muni Trust14.9414.8214.8637,600-0.010.07 
BGBunge Ltd69.0767.8068.491,089,000-0.340.49 
BGBBlackstone / Gso Strategic Cre15.4815.4015.47165,1000.020.13 
BGCGeneral Cable Corp19.4018.4518.55319,700-0.904.63 
BGCABgc Partners Inc25.9925.8025.801,800-0.120.46 
BGE-BBge Capital Trust II25.8725.7525.779,6000.040.16 
BGGBriggs & Stratton Corp22.0921.5721.86333,100-0.010.05 
BGHBabson Capital Global Short Du20.3419.7019.85223,0000.100.51 
BGRBlackrock Energy and Resources Trust14.6014.5214.5974,6000.070.48 
BGSB&G Foods Holdings45.4044.4045.35663,2000.902.02 
BGTBlackrock Global14.4714.3114.45101,9000.120.84 
BGXBlackstone Gso Long Short Credit Fund16.0715.9216.00110,5000.030.19 
BGYBlackrock International5.6305.6005.620365,2000.0000.00 
BHBiglari Holdings Inc480.8474.1475.84,100-2.20.47 
BHEBenchmark Electronics30.8529.9530.10342,900-0.702.27 
BHIBaker Hughes Inc61.9961.1061.902,928,5000.981.61 
BHKBlackrock Core Trust13.2713.1913.25126,7000.080.61 
BHLBlackrock Defined Opportunity Trust13.8113.7013.7528,700-0.010.07 
BHLBBerkshire Hills Bancorp35.2034.5534.55175,100-0.852.40 
BHPBhp Billiton Ltd40.3139.7839.851,872,5000.010.03 
BIDSotheby's Holdings39.8139.0139.35284,500-0.190.48 
BIFBoulder Growth & Income Fund Inc.9.0408.9208.990287,600-0.0500.55 
BIGBig Lots52.5650.0650.20833,600-0.260.52 
BIOBio-Rad Laboratories189.3186.5188.0188,600-0.50.27 
BIO.BBio Rad Labs Cl B188.0188.0188.01000.00.00 
BIO.WBio-Rad Laboratories Inc0.83000.68000.68002,000-0.150018.07 
BIOABioamber Inc5.9005.7005.82089,2000.0300.52 
BIPBrookfield Infrastructure Partners LP36.2735.3035.81413,0001.193.44 
BITBlackrock Multi-Sector Income T17.0016.8916.89151,000-0.090.53 
BITABitauto Holdings Ltd22.2321.2121.40505,800-0.833.73 
BJZBlackrock California Muni 2018 Trust15.1615.0315.127,4000.020.13 
BKBank of New York Mellon Corp47.4646.3846.435,231,500-1.312.74 
BK-CThe Bank of New York Mellon Co24.8523.7624.7555,3000.060.24 
BKDBrookdale Senior Living Inc16.3015.6816.114,022,1000.301.90 
BKEBuckle Inc22.5021.4021.75585,9000.251.16 
BKFSBlack Knight Financial Services36.8035.6035.65207,700-1.253.39 
BKHBlack Hills Corp61.8461.0961.73200,0000.600.98 
BKHUBlack Hills Corporation68.0367.5668.031,6001.071.60 
BKKBlackrock Muni 2020 Trust15.5915.4615.5069,700-0.040.26 
BKNBlackrock Investment Quality Municipal15.0514.9114.9430,6000.010.07 
BKSBarnes & Noble11.8011.0511.45724,3000.353.15 
BKTBlackrock Income Trust Inc6.2906.2606.28075,6000.0300.48 
BKUBankUnited Inc36.0835.2935.37870,800-1.163.18 
BLDTopbuild Corp37.4536.6436.67119,800-0.952.53 
BLHBlackrock New York Muni 2018 Trust14.8314.8314.831,8000.000.00 
BLKBlackrock377.1373.3374.8647,500-4.61.20 
BLLBall Corp76.5275.6976.49705,5000.320.42 
BLWBlackrock Limited Duration Income Trust15.6415.5515.59117,4000.040.26 
BLXBanco Latinoamericano De Comercio29.2528.6428.69128,100-0.511.75 
BMABanco Macro S.A.73.5872.7473.0078,800-0.050.07 
BMEBlackrock Health Sciences Trust33.5032.8832.8851,700-0.772.29 
BMIBadger Meter38.0837.8038.05107,4000.000.00 
BML-GBank America Dep G20.5420.4420.532,2000.200.98 
BML-HBank America Dep H20.2820.0520.2214,900-0.030.15 
BML-IBank America Dep I25.5425.4925.4921,600-0.040.16 
BML-JBank America Dep J23.7323.3023.316,300-0.010.04 
BML-LBank America Dep L23.5423.1423.147,200-0.140.60 
BMOBank of Montreal75.1374.5974.82541,6000.180.24 
BMSBemis Company49.7049.1849.64735,500-0.010.02 
BMYBristol-Myers Squibb Company56.5855.2156.2810,416,3000.060.11 
BNEDBarnes & Noble Education Inc C11.9611.2611.47131,2000.262.32 
BNJBlackrock New Jersey Muni Income Trust14.7214.5114.5711,4000.110.76 
BNSBank of Nova Scotia59.2458.6258.74904,200-0.370.63 
BNYBlackrock New York Muni Trust Inc14.2714.1614.1615,600-0.020.14 
BOEBlackrock Global11.9511.8711.92284,300-0.050.42 
BOHBank of Hawaii Corp88.6286.4086.47210,700-2.993.34 
BOOTBoot Barn Holdings Inc11.7011.3111.63349,5000.000.00 
BORNChina New Borun Corp1.3801.3101.38032,6000.0503.76 
BOXBox Inc16.9216.1816.621,042,600-0.301.77 
BOXCBrookfield Office Properties C20.1319.8019.996,0000.130.65 
BPBP Plc37.6337.2437.446,172,800-0.220.58 
BPIBridgepoint Education10.3210.1510.2574,2000.030.29 
BPKBlackrock Muni 2018 Trust15.0815.0515.0718,4000.020.13 
BPLBuckeye Partners LP65.9664.3064.301,099,800-0.590.91 
BPTBP Prudhoe Bay Royalty Trust29.9529.4029.50187,0000.150.51 
BPYBrookfield Property Partners L22.2521.8921.93101,600-0.130.59 
BQHBlackrock New York Muni Trust14.1614.1214.1314,7000.070.50 
BRBroadridge Financial Solutions Llc66.3265.7266.20316,900-0.020.03 
BRCBrady Corp36.2535.6536.05130,700-0.050.14 
BRFSBrf-Brasil Foods S.A.14.4714.2514.46994,9000.251.76 
BRK.ABerkshire Hath Hld A242,300239,000239,166500-3,3341.37 
BRK.BBerkshire Hath Hld B162.0159.3159.64,712,800-2.31.40 
BROBrown & Brown44.3843.7343.98589,000-0.280.63 
BRSBristow Group Inc19.2818.6418.90560,600-0.351.82 
BRSSGlobal Brass and Copper Holdin31.9531.1531.60156,900-0.200.63 
BRTBRT Realty Trust8.6908.4608.6907,0000.1902.24 
BRXBrixmor Property Group Inc Cmn24.5724.2724.571,527,3000.351.45 
BSACBanco Santander-Chile Ads22.0821.8021.90500,8000.050.23 
BSBRBanco Santander Brasil Sa10.1509.7109.9901,714,6000.2302.36 
BSDBlackrock Strategic Muni Trust Inc13.8813.7213.7916,4000.030.22 
BSEBlackrock New York Muni Income Trust13.2713.1613.2019,2000.010.08 
BSLBlackstone Gso Senior Floating Rate18.0117.8117.9351,1000.120.67 
BSMBlack Stone Minerals LP19.1218.6118.7365,100-0.110.58 
BSMXGrupo Financiero Santander Mxi7.2307.1607.1801,312,400-0.0500.69 
BSTBlackrock Science and Technolo19.1018.8019.0987,3000.120.63 
BSXBoston Scientific Corp23.9623.6323.908,601,6000.080.34 
BTBt Group Plc24.2224.0824.22294,4000.030.12 
BTABlackrock Long-Term Muni Advantage Trust11.5411.4611.4951,8000.020.17 
BTEBaytex Energy Corp4.5304.3904.4101,634,300-0.0400.90 
BTOJohn Hancock Bank and Thrift Fund35.5234.3934.49186,800-1.093.06 
BTTBlackrock Municipal Target Term22.7522.6722.72156,5000.090.40 
BTZBlackrock Preferred13.0212.9113.01476,2000.090.70 
BUDAnheuser-Busch Inbev Sa106.3105.2106.31,554,8000.40.37 
BUIBlackrock Utility and Infrastr18.9018.7018.8175,4000.020.11 
BURLBurlington Stores Inc86.9583.7583.87974,100-0.881.04 
BVNCompania Mina Buenaventura S.A.13.5513.1513.42982,3000.342.60 
BWBabcock & Wilcox Enterprises I17.2316.7516.79320,100-0.362.10 
BWABorgwarner Inc40.2839.6539.791,601,000-0.511.27 
BWGLegg Mason Bw Global Income Op12.3512.2012.24109,6000.020.16 
BWPBoardwalk Pipeline Partners LP18.3918.0918.20643,1000.010.05 
BWXTBwx Technologies Inc Common S40.9340.4840.731,061,700-0.260.63 
BXThe Blackstone Group LP30.2029.3929.673,932,800-0.421.40 
BXCBluelinx Holdings Inc7.2006.6006.65050,000-0.3304.73 
BXEBellatrix Exploration Ltd0.97000.92000.9200242,200-0.02002.13 
BXMTBlackstone Mortgage Trust Inc Cl A31.1630.8831.00467,700-0.050.16 
BXMXNuveen Equity Premium13.0512.9213.00249,2000.040.31 
BXPBoston Properties129.5128.5129.4723,5000.90.70 
BXP-BBoston Properties Inc25.1024.9324.9721,0000.040.16 
BXSBancorpsouth Inc30.5029.7029.85720,700-1.053.40 
BYDBoyd Gaming Corp20.1319.5919.591,101,300-0.020.10 
BYMBlackrock Muni Income Quality Trust14.1614.0514.1275,3000.040.28 
BZHBeazer Homes USA13.2812.9612.97498,000-0.342.55 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.166.75.80
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,539-350.63
DJI19,827-590.30
SP5002,268-70.30
DAX11,540-150.13
FTSE7,220-1071.46
NI22518,9291150.61
CAC404,860-220.46
GLD1,213201.64
BDI1,200494.26
HSI23,1202791.22