List of Symbols for New York Stock Exchange [NYSE] Starting with B

Exchange:

List of Symbols for New York Stock Exchange [NYSE]

Code	Name	High	Low	Close	Volume	Change
B	Barnes Group	56.34	55.37	55.80	190,500	0.35	0.63
BA	Boeing Company	185.4	183.5	185.3	2,425,100	1.8	0.96
BABA	Alibaba Group Holding Ltd	123.7	122.0	122.8	8,369,100	-0.1	0.10
BAC	Bank of America Corp	23.47	23.22	23.36	59,097,500	-0.03	0.13
BAC-A	Bank of America Corporation	26.46	26.34	26.39	61,800	-0.02	0.08
BAC-C	Bank of America Corporation	26.54	26.45	26.53	87,400	0.01	0.04
BAC-D	Bac Dep Share D	25.90	25.85	25.89	22,100	0.02	0.08
BAC-E	Bank Amer Corp Dep R	23.67	23.42	23.47	23,200	-0.12	0.51
BAC-I	Bank Amer Corp Pfd	26.03	25.94	26.02	8,600	0.02	0.08
BAC-L	Bank Amer Pfd Ser L	1,236	1,232	1,235	3,500	0	0.00
BAC-W	Bank of America Corp	27.04	26.98	27.04	38,700	0.02	0.07
BAC-Y	Bank of America Corporation	27.09	27.01	27.06	27,400	0.03	0.11
BAC.A	Bank of America Corporation Bac	11.15	10.94	11.12	177,800	0.05	0.45
BAC.B	Bank of America Corporation Bac	0.7000	0.6700	0.6900	76,000	0.0000	0.00
BAF	Blackrock Income Inv Quality Trust	14.84	14.78	14.84	3,100	0.05	0.34
BAH	Booz Allen Hamilton Holding Corp	38.69	38.17	38.56	1,253,000	0.23	0.60
BAK	Braskem S.A.	20.38	19.98	20.03	601,600	-0.17	0.84
BAM	Brookfield Asset Management Inc	38.12	37.63	38.07	554,500	0.05	0.13
BAN-C	Banc of California Inc Deposi	26.95	26.90	26.95	6,200	-0.10	0.37
BAN-D	Bank of California Inc Pref Share Series	26.89	26.59	26.89	18,500	0.06	0.22
BAN-E	Banc of California Inc	26.79	26.48	26.54	31,700	0.03	0.11
BANC	First Pactrust Bancorp	20.63	20.15	20.35	844,600	-0.15	0.73
BAP	Credicorp Ltd	173.9	171.7	172.0	287,700	-1.2	0.67
BAS	Basic Energy Services	29.47	28.60	29.21	324,000	0.32	1.11
BAX	Baxter International Inc	58.46	57.85	58.34	2,402,200	0.42	0.73
BBD	Banco Bradesco Sa	8.680	8.400	8.430	17,842,800	0.100	1.20
BBDO	Banco Bradesco S.A.	8.870	8.440	8.450	6,900	0.260	3.17
BBF	Blackrock Muni Income Trust	14.64	14.55	14.55	19,400	-0.01	0.07
BBG	Bill Barrett Corp	4.130	3.900	3.960	2,196,800	-0.090	2.22
BBK	Blackrock Muni Trust	15.23	15.14	15.22	16,200	0.05	0.33
BBL	Bhp Billiton Plc	31.63	31.24	31.46	1,405,800	-0.02	0.06
BBN	Balckrock Build America Trust	22.86	22.70	22.79	94,800	0.05	0.22
BBT	BB&T Corp	43.21	42.39	42.55	3,221,500	-0.48	1.12
BBT-D	BB&T Corp	25.36	25.29	25.32	30,600	-0.01	0.04
BBT-E	BB&T Corp	25.19	25.11	25.18	32,400	0.05	0.20
BBT-F	BB&T Corp	25.02	24.96	25.00	14,800	0.00	0.00
BBT-G	BB&T Corporation Ser G	25.12	25.01	25.05	21,500	0.04	0.16
BBT-H	BB&T Corp	26.08	25.84	26.00	32,300	0.11	0.42
BBU	Brookfield Business Partners LP	27.27	26.86	27.13	2,500	0.08	0.30
BBVA	Banco Bilbao Viscaya Argentaria S.A.	8.440	8.340	8.390	2,280,100	-0.020	0.24
BBW	Build-A-Bear Workshop	10.80	10.45	10.70	66,200	0.00	0.00
BBY	Best Buy Co	51.83	50.29	50.42	7,879,300	-1.13	2.19
BC	Brunswick Corp	54.77	54.20	54.69	777,900	0.38	0.70
BCC	Boise Cascade L.L.C.	27.13	26.60	27.00	330,800	0.00	0.00
BCE	BCE Inc	45.19	44.70	45.15	669,700	0.42	0.94
BCEI	Bonanza Creek Energy Inc	39.08	37.81	38.83	93,000	0.65	1.70
BCH	Banco De Chile	77.51	75.15	77.30	93,600	1.10	1.44
BCO	Brink's Company	62.10	60.75	62.00	407,100	1.20	1.97
BCR	C.R. Bard	308.8	307.9	308.4	625,800	0.1	0.03
BCRH	Blue Capital Reinsurance Holdi	18.20	17.95	18.15	8,200	0.00	0.00
BCS	Barclays Plc	11.19	11.13	11.16	2,395,700	-0.02	0.18
BCS-D	Barclays Bank Plc	26.74	26.65	26.74	136,300	0.04	0.15
BCX	Blackrock Resources	8.510	8.430	8.470	212,500	0.000	0.00
BDC	Belden Inc	69.73	68.52	68.74	166,200	-0.38	0.55
BDC-B	Belden Inc	98.14	97.05	97.05	4,200	-0.97	0.99
BDJ	Blackrock Enhanced Dividend Achievers	8.750	8.690	8.750	348,400	0.070	0.81
BDN	Brandywine Realty Trust	17.65	17.46	17.56	752,700	0.11	0.63
BDX	Becton Dickinson and Company	187.3	185.7	187.0	1,465,500	0.4	0.20
BDXA	Becton Dickinson & Co	52.87	52.54	52.81	509,600	-0.03	0.06
BEDU	Bright Scholar Education Holdings Ltd	12.59	11.50	11.57	510,200	-0.93	7.44
BEL	Belmond Ltd	12.30	12.10	12.20	329,000	0.10	0.83
BEN	Franklin Resources	41.65	40.85	41.35	3,629,900	-0.05	0.12
BEP	Brookfield Renewable	32.24	31.84	32.23	77,500	-0.18	0.56
BERY	Berry Global Group	57.06	56.03	56.99	592,100	0.60	1.06
BETR	Amplify Snack Brands Inc	9.530	9.160	9.300	507,600	0.130	1.42
BF.A	Brown Forman Inc A	55.27	53.94	55.08	35,400	0.77	1.42
BF.B	Brown Forman Inc B	54.43	52.55	54.34	3,016,400	0.96	1.80
BFAM	Bright Horizons Family Solutions Inc	76.99	76.00	76.46	207,700	0.45	0.59
BFK	Blackrock Muni Income Trust	14.33	14.26	14.31	90,300	0.08	0.56
BFO	Blackrock Florida Muni 2020 Trust	15.11	15.10	15.10	1,500	0.02	0.13
BFR	Bbva Banco Frances S.A.	17.96	17.61	17.93	87,900	0.39	2.22
BFS	Saul Centers	59.61	57.88	58.56	37,100	-0.29	0.49
BFS-C	Saul Centers Inc	25.74	25.49	25.65	1,500	0.15	0.59
BFZ	Blackrock California Muni Trust	14.37	14.31	14.37	58,100	0.05	0.35
BG	Bunge Ltd	82.96	77.32	82.54	6,781,400	0.84	1.03
BGB	Blackstone / Gso Strategic Cre	16.25	16.17	16.19	144,100	-0.02	0.12
BGC	General Cable Corp	16.35	15.70	16.25	1,014,300	0.45	2.85
BGCA	Bgc Partners Inc	25.81	25.58	25.62	19,800	-0.24	0.93
BGE-B	Bge Capital Trust II	26.23	25.98	26.01	4,800	-0.10	0.38
BGG	Briggs & Stratton Corp	23.85	23.58	23.69	179,000	0.00	0.00
BGH	Babson Capital Global Short Du	20.25	20.16	20.25	65,900	0.12	0.60
BGIO	Blackrock 2022 Global Income Opportunity	10.020	9.980	10.000	92,700	0.020	0.20
BGR	Blackrock Energy and Resources Trust	13.79	13.63	13.71	68,800	-0.02	0.15
BGS	B&G Foods Holdings	40.65	40.25	40.55	554,800	0.45	1.12
BGT	Blackrock Global	14.54	14.44	14.47	79,300	-0.09	0.62
BGX	Blackstone Gso Long Short Credit Fund	16.63	16.54	16.57	87,600	0.01	0.06
BGY	Blackrock International	6.340	6.280	6.300	427,800	-0.020	0.32
BH	Biglari Holdings Inc	394.3	385.5	386.6	3,100	-4.5	1.14
BHE	Benchmark Electronics	31.95	31.60	31.85	158,000	0.05	0.16
BHI	Baker Hughes Inc	58.15	56.84	56.93	2,024,800	-0.74	1.28
BHK	Blackrock Core Trust	13.79	13.72	13.74	54,900	0.02	0.15
BHL	Blackrock Defined Opportunity Trust	13.68	13.65	13.65	15,900	-0.02	0.15
BHLB	Berkshire Hills Bancorp	36.90	36.50	36.85	184,300	0.20	0.55
BHP	Bhp Billiton Ltd	36.67	36.27	36.49	2,496,100	-0.17	0.46
BHVN	Biohaven Pharmaceutical Holding Company	22.03	21.66	21.84	90,400	-0.10	0.46
BID	Sotheby's Holdings	52.58	51.23	52.52	716,600	1.12	2.18
BIF	Boulder Growth & Income Fund Inc	9.480	9.430	9.470	175,100	0.020	0.21
BIG	Big Lots	47.22	46.49	46.98	907,000	0.03	0.06
BIO	Bio-Rad Laboratories	220.4	218.2	219.0	109,200	-0.4	0.19
BIO.B	Bio Rad Labs Cl B	216.0	216.0	216.0	100	0.0	0.00
BIO.W	Bio-Rad Laboratories Inc	0.0200	0.0100	0.0100	39,800	-0.0100	50.00
BIOA	Bioamber Inc	2.350	2.270	2.290	118,200	0.010	0.44
BIP	Brookfield Infrastructure Partners LP	40.84	40.16	40.55	277,400	0.49	1.22
BIT	Blackrock Multi-Sector Income T	17.93	17.81	17.93	99,500	0.14	0.79
BITA	Bitauto Holdings Ltd	32.36	30.85	31.46	848,300	-0.61	1.90
BJZ	Blackrock California Muni 2018 Trust	15.11	15.08	15.08	2,500	0.02	0.13
BK	Bank of New York Mellon Corp	47.20	46.72	46.96	3,315,700	-0.07	0.15
BK-C	The Bank of New York Mellon Co	25.36	25.25	25.35	15,600	0.03	0.12
BKD	Brookdale Senior Living Inc	14.31	14.05	14.21	1,551,300	0.02	0.14
BKE	Buckle Inc	16.85	16.25	16.65	473,500	-0.05	0.30
BKFS	Black Knight Financial Services	39.25	39.00	39.15	210,100	0.15	0.38
BKH	Black Hills Corp	69.09	68.63	69.02	190,400	0.52	0.76
BKHU	Black Hills Corporation	75.67	75.03	75.32	1,300	0.34	0.45
BKK	Blackrock Muni 2020 Trust	15.84	15.77	15.84	9,100	0.07	0.44
BKN	Blackrock Investment Quality Municipal	14.77	14.69	14.77	63,900	0.06	0.41
BKS	Barnes & Noble	6.900	6.550	6.700	927,800	-0.150	2.19
BKT	Blackrock Income Trust Inc	6.270	6.230	6.270	91,600	0.050	0.80
BKU	BankUnited Inc	34.27	33.72	34.04	617,200	-0.04	0.12
BLD	Topbuild Corp	52.36	51.56	52.01	217,300	-0.05	0.10
BLH	Blackrock New York Muni 2018 Trust	14.90	14.90	14.90	800	0.00	0.00
BLK	Blackrock	397.0	393.0	396.3	494,400	0.3	0.09
BLL	Ball Corp	40.38	40.08	40.32	2,238,200	0.19	0.47
BLW	Blackrock Limited Duration Income Trust	15.69	15.64	15.68	77,200	0.04	0.26
BLX	Banco Latinoamericano De Comercio	27.75	26.93	27.71	213,500	0.26	0.95
BMA	Banco Macro S.A.	87.77	84.84	86.84	59,000	1.07	1.25
BME	Blackrock Health Sciences Trust	35.10	34.76	34.97	9,500	-0.02	0.06
BMI	Badger Meter	39.10	38.30	38.95	113,900	0.45	1.17
BML-G	Bank America Dep G	21.92	21.68	21.88	6,500	-0.03	0.14
BML-H	Bank America Dep H	21.92	21.64	21.82	6,300	-0.02	0.09
BML-I	Bank America Dep I	25.96	25.78	25.88	20,700	0.10	0.39
BML-J	Bank America Dep J	24.23	23.91	24.18	4,600	0.12	0.50
BML-L	Bank America Dep L	23.25	23.11	23.21	52,800	0.08	0.35
BMO	Bank of Montreal	69.31	68.22	68.61	1,140,700	-1.68	2.39
BMS	Bemis Company	44.49	43.94	44.34	648,500	0.16	0.36
BMY	Bristol-Myers Squibb Company	54.45	53.47	53.82	6,461,200	-0.39	0.72
BNED	Barnes & Noble Education Inc C	9.380	9.140	9.240	134,700	-0.010	0.11
BNJ	Blackrock New Jersey Muni Income Trust	15.06	15.00	15.02	4,800	0.01	0.07
BNS	Bank of Nova Scotia	56.56	56.07	56.37	833,800	0.01	0.02
BNY	Blackrock New York Muni Trust Inc	14.68	14.55	14.64	14,600	0.06	0.41
BOE	Blackrock Global	13.32	13.23	13.29	224,000	0.03	0.23
BOH	Bank of Hawaii Corp	79.82	78.77	79.03	161,700	-0.64	0.80
BOOT	Boot Barn Holdings Inc	7.840	7.610	7.670	176,100	-0.010	0.13
BORN	China New Borun Corp	1.260	1.150	1.220	137,400	0.040	3.39
BOX	Box Inc	18.93	18.54	18.89	994,900	0.33	1.78
BOXC	Brookfield Office Properties C	24.23	24.12	24.23	800	0.12	0.50
BP	BP Plc	37.10	36.82	36.90	6,223,300	-0.03	0.08
BPI	Bridgepoint Education	14.55	13.98	14.08	225,400	-0.13	0.91
BPK	Blackrock Muni 2018 Trust	15.05	15.01	15.05	28,300	0.01	0.07
BPL	Buckeye Partners LP	67.32	66.26	66.51	211,100	-0.64	0.95
BPT	BP Prudhoe Bay Royalty Trust	21.17	20.40	20.45	197,200	0.05	0.25
BPY	Brookfield Property Partners L	22.47	22.22	22.32	192,800	0.09	0.40
BQH	Blackrock New York Muni Trust	14.24	14.22	14.23	6,800	0.03	0.21
BR	Broadridge Financial Solutions Llc	74.94	73.90	74.88	474,700	0.77	1.04
BRC	Brady Corp	37.80	37.00	37.35	129,300	-0.05	0.13
BRFS	Brf-Brasil Foods S.A.	13.77	13.34	13.64	2,559,100	0.28	2.10
BRK.A	Berkshire Hath Hld A	248,501	246,910	247,479	400	-642	0.26
BRK.B	Berkshire Hath Hld B	165.9	164.6	164.9	2,602,500	-0.6	0.33
BRO	Brown & Brown	42.67	42.39	42.46	413,300	-0.01	0.02
BRS	Bristow Group Inc	12.160	9.410	9.420	5,699,300	-5.200	35.57
BRSS	Global Brass and Copper Holdin	31.65	30.50	30.60	114,400	-0.70	2.24
BRT	BRT Realty Trust	7.980	7.900	7.950	5,600	-0.050	0.63
BRX	Brixmor Property Group Inc	18.84	18.29	18.76	2,031,100	0.28	1.52
BSAC	Banco Santander-Chile Ads	25.03	24.52	24.89	387,000	0.33	1.34
BSBR	Banco Santander Brasil Sa	8.050	7.780	7.780	2,017,500	-0.040	0.51
BSD	Blackrock Strategic Muni Trust Inc	13.76	13.70	13.70	14,600	0.02	0.15
BSE	Blackrock New York Muni Income Trust	13.34	13.28	13.31	15,100	0.05	0.38
BSL	Blackstone Gso Senior Floating Rate	18.33	18.20	18.26	69,800	-0.06	0.33
BSM	Black Stone Minerals LP	16.89	16.70	16.81	101,300	-0.04	0.24
BSMX	Grupo Financiero Santander Mxi	9.380	9.130	9.280	1,067,500	-0.030	0.32
BST	Blackrock Science and Technolo	22.75	22.60	22.62	78,500	-0.04	0.18
BSX	Boston Scientific Corp	27.08	26.69	27.05	5,641,100	0.38	1.42
BT	Bt Group Plc	20.72	20.39	20.42	1,412,100	-0.29	1.40
BTA	Blackrock Long-Term Muni Advantage Trust	11.80	11.74	11.77	27,400	0.02	0.17
BTE	Baytex Energy Corp	3.480	3.290	3.310	1,242,300	-0.130	3.78
BTO	John Hancock Bank and Thrift Fund	35.26	34.83	35.06	33,600	0.26	0.75
BTT	Blackrock Municipal Target Term	23.19	23.03	23.19	95,800	0.17	0.74
BTU	Peabody Energy Corp.	24.48	23.33	24.00	511,100	0.43	1.82
BTZ	Blackrock Preferred	13.40	13.37	13.39	153,000	0.00	0.00
BUD	Anheuser-Busch Inbev Sa	118.6	117.6	118.5	964,400	-0.1	0.05
BUI	Blackrock Utility and Infrastr	21.02	20.82	21.01	41,800	0.11	0.53
BURL	Burlington Stores Inc	96.01	93.59	94.01	1,269,300	-1.89	1.97
BVN	Compania Mina Buenaventura S.A.	12.15	11.84	12.06	1,405,400	0.06	0.50
BW	Babcock & Wilcox Enterprises I	11.29	10.81	11.10	698,200	0.27	2.49
BWA	Borgwarner Inc	41.13	40.69	41.05	845,500	0.23	0.56
BWG	Legg Mason Bw Global Income Op	12.98	12.92	12.96	43,700	0.05	0.39
BWP	Boardwalk Pipeline Partners LP	18.69	18.38	18.55	401,100	0.02	0.11
BWXT	Bwx Technologies Inc	48.55	47.92	48.27	419,800	0.01	0.02
BX	The Blackstone Group LP	32.80	32.42	32.53	4,363,900	0.06	0.18
BXC	Bluelinx Holdings Inc	9.990	9.590	9.910	12,600	0.260	2.69
BXE	Bellatrix Exploration Ltd	0.7500	0.7300	0.7500	628,800	0.0100	1.35
BXMT	Blackstone Mortgage Trust Inc Cl A	31.31	31.17	31.30	418,400	0.13	0.42
BXMX	Nuveen Equity Premium	14.11	13.94	14.04	305,300	-0.01	0.07
BXP	Boston Properties	122.3	121.4	121.9	606,000	0.0	0.02
BXP-B	Boston Properties Inc	25.41	25.34	25.41	2,500	0.10	0.40
BXS	Bancorpsouth Inc	29.75	29.15	29.55	363,100	-0.10	0.34
BYD	Boyd Gaming Corp	25.18	24.89	25.16	667,900	0.12	0.48
BYM	Blackrock Muni Income Quality Trust	14.19	14.13	14.17	36,800	0.03	0.21
BZH	Beazer Homes USA	14.31	13.90	14.30	641,700	0.02	0.14

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.145.118.24
United States

GLOBAL INDICES

Code	Last	Change
COMP	6,163	24	0.40
DJI	21,012	75	0.36
SP500	2,404	6	0.25
DAX	12,643	-16	0.13
FTSE	7,515	30	0.40
NI225	19,743	130	0.66
CAC40	5,341	-7	0.13
GLD	1,253	3	0.21
BDI	1,200	49	4.26
HSI	25,429	25	0.10