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	72.17	71.65	72.14	98,700	0.60	0.84
BA	Boeing Company	262.0	259.7	259.8	1,818,800	-1.0	0.38
BABA	Alibaba Group Holding Ltd	180.1	178.5	179.6	12,855,800	1.1	0.62
BAC	Bank of America Corp	26.33	25.87	26.24	71,927,100	0.41	1.59
BAC-A	Bank of America Corp	26.42	26.35	26.37	46,800	0.02	0.08
BAC-C	Bank of America Corp	26.78	26.69	26.76	41,200	0.06	0.22
BAC-D	Bac Dep Share D	25.85	25.77	25.78	37,400	-0.02	0.08
BAC-E	Bank Amer Corp Dep R	24.50	24.43	24.49	25,900	-0.01	0.04
BAC-I	Bank Amer Corp Pfd	25.98	25.88	25.92	18,700	-0.04	0.13
BAC-L	Bank Amer Pfd Ser L	1,309	1,301	1,304	2,200	2	0.19
BAC-W	Bank of America Corp	27.00	26.93	26.93	31,500	-0.06	0.22
BAC-Y	Bank of America Corp	26.82	26.75	26.79	24,100	0.02	0.07
BAC.A	Bank of America Corporation Bac	14.20	13.95	14.18	426,800	0.46	3.35
BAC.B	Bank of America Corporation Bac	1.0100	0.8700	0.9900	843,200	0.0700	7.61
BAF	Blackrock Income Inv Quality Trust	15.53	15.38	15.53	8,300	0.14	0.91
BAH	Booz Allen Hamilton Holding Corp	38.74	38.00	38.11	1,143,000	-0.45	1.17
BAK	Braskem S.A.	29.52	29.03	29.40	277,700	0.36	1.24
BAM	Brookfield Asset Management Inc	42.68	42.34	42.63	414,700	0.10	0.24
BAN-C	Banc of California Inc Deposi	26.45	26.13	26.35	2,200	-0.07	0.26
BAN-D	Bank of California Inc Pref Share Series	26.54	26.45	26.54	4,200	0.00	0.00
BAN-E	Banc of California Inc	26.30	26.10	26.25	2,700	0.03	0.11
BANC	First Pactrust Bancorp	20.70	20.30	20.60	353,700	0.25	1.23
BAP	Credicorp Ltd	209.2	207.0	208.3	202,200	-0.3	0.15
BAS	Basic Energy Services	19.11	18.51	18.90	352,200	0.49	2.66
BAX	Baxter International Inc	63.71	62.90	63.65	2,715,200	0.83	1.32
BB	BBVA Banco BHIF S.A.	11.77	11.35	11.37	4,060,200	0.00	0.00
BBD	Banco Bradesco S.A.	11.58	11.44	11.50	10,514,600	-0.07	0.61
BBDO	Banco Bradesco S.A.	11.04	10.58	10.73	32,600	-0.29	2.63
BBF	Blackrock Muni Income Trust	14.74	14.68	14.73	10,400	0.01	0.07
BBG	Bill Barrett Corp	4.300	4.160	4.210	830,200	0.050	1.20
BBK	Blackrock Muni Trust	15.51	15.47	15.48	9,400	-0.02	0.13
BBL	Bhp Billiton Plc	38.21	37.52	37.76	1,070,000	0.46	1.23
BBN	Balckrock Build America Trust	23.56	23.45	23.54	60,100	0.03	0.13
BBT	BB&T Corp	47.07	46.74	47.03	2,537,800	0.33	0.71
BBT-D	BB&T Corp	25.41	25.38	25.38	6,200	-0.02	0.08
BBT-E	BB&T Corp	25.35	25.29	25.30	25,600	-0.02	0.08
BBT-F	BB&T Corp	25.12	25.07	25.10	19,300	0.03	0.12
BBT-G	BB&T Corporation Ser G	25.27	25.15	25.15	12,700	-0.13	0.51
BBT-H	BB&T Corp	26.50	26.43	26.46	16,400	0.06	0.23
BBU	Brookfield Business Partners LP	29.68	29.26	29.37	37,100	-0.06	0.20
BBVA	Banco Bilbao Viscaya Argentaria S.A.	8.550	8.465	8.510	1,499,500	-0.170	1.96
BBW	Build-A-Bear Workshop	8.825	8.450	8.500	63,000	-0.200	2.30
BBX	Bbx Capital Corp.	7.390	7.300	7.390	76,700	0.030	0.41
BBY	Best Buy Co	55.42	54.59	54.91	2,848,200	-0.19	0.34
BC	Brunswick Corp	58.05	57.18	57.59	912,700	0.08	0.14
BCC	Boise Cascade L.L.C.	35.20	34.80	34.80	240,800	-0.15	0.43
BCE	BCE Inc	47.20	46.91	46.98	699,300	-0.37	0.78
BCEI	Bonanza Creek Energy Inc	34.44	34.00	34.25	117,800	0.21	0.62
BCH	Banco De Chile	94.33	92.94	94.22	43,800	1.25	1.34
BCO	Brink's Company	86.85	84.20	84.65	334,500	-1.70	1.97
BCR	C.R. Bard	323.4	322.7	323.3	288,600	-0.1	0.03
BCRH	Blue Capital Reinsurance Holdi	16.80	16.00	16.05	63,600	-0.85	5.03
BCS	Barclays Plc	10.07	9.98	10.03	1,845,600	-0.12	1.18
BCS-D	Barclays Bank Plc	26.48	26.38	26.38	96,200	-0.02	0.08
BCX	Blackrock Resources	8.990	8.890	8.970	160,600	0.060	0.67
BDC	Belden Inc	85.85	84.47	84.71	113,200	0.08	0.09
BDC-B	Belden Inc	112.8	112.5	112.6	1,100	0.1	0.11
BDJ	Blackrock Enhanced Dividend Achievers	9.080	9.025	9.060	452,000	-0.010	0.11
BDN	Brandywine Realty Trust	18.18	18.03	18.04	1,320,700	-0.06	0.33
BDX	Becton Dickinson and Company	201.4	200.2	200.8	1,078,200	-0.6	0.30
BDXA	Becton Dickinson & Co	55.30	54.83	55.24	15,200	-0.02	0.04
BEDU	Bright Scholar Education Holdings Ltd	28.18	26.37	28.02	480,800	1.41	5.30
BEL	Belmond Ltd	14.05	13.85	13.95	156,800	0.00	0.00
BEN	Franklin Resources	44.89	44.57	44.75	2,360,400	0.11	0.25
BEP	Brookfield Renewable	34.83	34.37	34.80	83,000	0.16	0.46
BERY	Berry Global Group	59.07	58.72	58.92	976,900	-0.14	0.24
BETR	Amplify Snack Brands Inc	7.730	7.440	7.450	274,800	-0.060	0.80
BF	Brown-forman Corporation	56.07	54.35	54.56	98,500	0.03	0.06
BF.A	Brown Forman Inc A	56.70	55.93	56.18	17,500	0.08	0.14
BF.B	Brown Forman Inc B	55.83	55.07	55.42	832,600	0.17	0.31
BFAM	Bright Horizons Family Solutions Inc	85.38	84.65	85.21	153,900	0.06	0.07
BFK	Blackrock Muni Income Trust	14.27	14.15	14.15	138,600	-0.15	1.05
BFO	Blackrock Florida Muni 2020 Trust	15.06	15.02	15.06	5,500	0.05	0.33
BFR	Bbva Banco Frances S.A.	22.00	21.74	21.81	322,400	-0.09	0.41
BFS	Saul Centers	65.21	64.04	64.86	42,900	-0.44	0.67
BFS-C	Saul Centers Inc	25.49	25.40	25.40	2,500	-0.05	0.20
BFZ	Blackrock California Muni Trust	14.53	14.45	14.53	53,900	0.03	0.21
BG	Bunge Ltd	72.50	70.11	70.78	2,195,200	-1.71	2.36
BGB	Blackstone / Gso Strategic Cre	16.20	16.06	16.10	162,700	-0.08	0.49
BGC	General Cable Corp	22.50	21.73	22.00	1,419,400	0.30	1.38
BGCA	Bgc Partners Inc	26.07	25.85	25.96	5,700	0.11	0.43
BGG	Briggs & Stratton Corp	24.54	24.22	24.45	213,600	0.26	1.07
BGH	Babson Capital Global Short Du	20.73	20.61	20.69	55,500	-0.01	0.05
BGIO	Blackrock 2022 Global Income Opportunity	10.19	10.07	10.11	31,500	-0.02	0.20
BGR	Blackrock Energy and Resources Trust	13.61	13.50	13.61	170,600	0.06	0.44
BGS	B&G Foods Holdings	32.60	32.05	32.55	594,000	0.00	0.00
BGT	Blackrock Global	14.11	14.04	14.08	45,900	-0.01	0.07
BGX	Blackstone Gso Long Short Credit Fund	16.43	16.36	16.42	17,400	-0.02	0.12
BGY	Blackrock International	6.650	6.610	6.620	268,800	-0.060	0.90
BH	Biglari Holdings Inc	344.0	338.3	339.3	5,300	-0.2	0.04
BHE	Benchmark Electronics	35.80	35.35	35.50	207,500	0.00	0.00
BHGE	Baker Hughes A Ge Co. Cl. A	34.23	33.64	33.70	2,896,200	-0.03	0.09
BHK	Blackrock Core Trust	14.17	14.04	14.04	126,600	-0.08	0.57
BHLB	Berkshire Hills Bancorp	39.50	38.40	39.20	133,900	0.25	0.64
BHP	Bhp Billiton Ltd	43.14	42.39	42.65	3,548,100	0.45	1.07
BHVN	Biohaven Pharmaceutical Holding Company	31.83	31.09	31.55	75,000	-0.15	0.47
BID	Sotheby's Holdings	50.70	49.95	50.65	513,400	0.65	1.30
BIF	Boulder Growth & Income Fund Inc	10.55	10.48	10.54	203,900	0.06	0.57
BIG	Big Lots	51.61	50.97	51.36	546,300	-0.08	0.16
BIO	Bio-Rad Laboratories	224.4	221.8	223.0	176,000	-0.2	0.07
BIO.B	Bio Rad Labs Cl B	222.9	222.1	222.9	400	-5.2	2.26
BIOA	Bioamber Inc	0.6000	0.5650	0.5960	2,855,600	0.0160	2.76
BIP	Brookfield Infrastructure Partners LP	43.90	43.12	43.63	211,400	0.46	1.07
BIT	Blackrock Multi-Sector Income T	18.62	18.45	18.62	172,500	0.15	0.81
BITA	Bitauto Holdings Ltd	53.60	50.86	53.21	1,208,000	2.70	5.35
BJZ	Blackrock California Muni 2018 Trust	15.04	15.02	15.02	400	-0.04	0.27
BK	Bank of New York Mellon Corp	54.97	54.47	54.71	2,384,400	0.04	0.07
BK-C	The Bank of New York Mellon Co	25.19	25.12	25.16	17,400	-0.03	0.12
BKD	Brookdale Senior Living Inc	10.35	9.99	10.12	2,246,300	0.02	0.20
BKE	Buckle Inc	15.60	15.10	15.40	386,000	-0.15	0.96
BKFS	Black Knight Financial Services	43.75	43.00	43.05	770,100	-0.55	1.26
BKH	Black Hills Corp	68.03	67.35	67.69	222,800	0.02	0.03
BKHU	Black Hills Corp	73.25	72.54	73.05	3,700	-0.90	1.22
BKI	Black Knight Inc	47.00	45.80	46.85	1,134,300	0.05	0.11
BKK	Blackrock Muni 2020 Trust	15.53	15.51	15.53	11,700	0.01	0.06
BKN	Blackrock Investment Quality Municipal	15.08	15.04	15.05	19,400	0.00	0.00
BKS	Barnes & Noble	7.500	7.125	7.300	944,200	0.050	0.69
BKT	Blackrock Income Trust Inc	6.270	6.230	6.250	46,600	0.000	0.00
BKU	BankUnited Inc	34.48	34.14	34.24	601,500	0.12	0.35
BLD	Topbuild Corp	63.76	62.93	63.15	190,300	0.17	0.27
BLH	Blackrock New York Muni 2018 Trust	14.95	14.95	14.95	2,200	0.01	0.07
BLK	Blackrock	478.8	474.7	478.0	425,400	2.5	0.52
BLL	Ball Corp	42.39	41.95	42.19	1,755,900	-0.16	0.38
BLW	Blackrock Limited Duration Income Trust	16.21	16.15	16.21	50,300	0.01	0.06
BLX	Banco Latinoamericano De Comercio	29.78	29.40	29.43	90,200	0.04	0.14
BMA	Banco Macro S.A.	127.8	124.9	127.1	278,200	0.3	0.23
BME	Blackrock Health Sciences Trust	36.82	36.54	36.67	15,400	-0.03	0.08
BMI	Badger Meter	51.90	50.60	50.80	152,500	-0.60	1.17
BML-G	Bank America Dep G	22.18	22.13	22.18	2,900	-0.02	0.09
BML-H	Bank America Dep H	22.22	22.15	22.15	2,500	-0.03	0.14
BML-I	Bank America Dep I	26.08	25.92	25.97	32,200	0.02	0.08
BML-J	Bank America Dep J	23.94	23.82	23.82	6,900	-0.03	0.13
BML-L	Bank America Dep L	23.85	23.76	23.83	13,400	0.00	0.00
BMO	Bank of Montreal	78.15	77.80	77.90	311,400	-0.23	0.29
BMS	Bemis Company	46.77	46.05	46.25	591,400	-0.30	0.64
BMY	Bristol-Myers Squibb Company	65.04	63.31	63.65	6,692,600	-1.64	2.51
BNED	Barnes & Noble Education Inc C	6.300	6.105	6.240	177,600	0.050	0.81
BNJ	Blackrock New Jersey Muni Income Trust	15.65	15.57	15.59	6,600	-0.06	0.38
BNS	Bank of Nova Scotia	64.72	64.32	64.45	518,400	-0.15	0.23
BNY	Blackrock New York Muni Trust Inc	15.18	15.10	15.12	17,900	-0.02	0.13
BOE	Blackrock Global	13.76	13.71	13.74	103,800	-0.01	0.07
BOH	Bank of Hawaii Corp	84.01	83.09	83.62	76,400	0.53	0.64
BOOT	Boot Barn Holdings Inc	7.750	7.390	7.690	233,300	0.260	3.50
BORN	China New Borun Corp	1.530	1.360	1.380	368,700	0.030	2.22
BOX	Box Inc	20.44	19.55	20.06	3,700,900	-0.15	0.74
BP	BP Plc	39.35	39.10	39.19	2,905,900	0.09	0.23
BPI	Bridgepoint Education	9.910	9.570	9.650	144,400	0.080	0.84
BPK	Blackrock Muni 2018 Trust	15.00	14.99	15.00	11,400	0.02	0.13
BPL	Buckeye Partners LP	56.18	54.70	55.04	627,800	-0.89	1.59
BPT	BP Prudhoe Bay Royalty Trust	21.80	21.05	21.05	157,900	-0.45	2.09
BPY	Brookfield Property Partners L	24.81	24.12	24.26	109,400	-0.54	2.18
BQH	Blackrock New York Muni Trust	15.49	15.20	15.31	7,500	-0.14	0.91
BR	Broadridge Financial Solutions Llc	83.10	82.61	83.10	346,000	0.51	0.62
BRC	Brady Corp	38.75	38.30	38.55	115,100	-0.05	0.13
BRFS	Brf-Brasil Foods S.A.	14.53	14.24	14.27	1,741,900	-0.50	3.39
BRK.A	Berkshire Hath Hld A	282,880	281,410	281,960	200	1,110	0.40
BRK.B	Berkshire Hath Hld B	188.6	187.6	188.0	2,316,700	0.6	0.31
BRO	Brown & Brown	49.53	48.80	48.97	740,100	-0.42	0.85
BRS	Bristow Group Inc	9.900	9.465	9.580	516,100	0.070	0.74
BRSS	Global Brass and Copper Holdin	35.00	34.20	34.60	70,000	0.00	0.00
BRT	BRT Realty Trust	10.48	10.08	10.15	9,800	0.02	0.15
BRX	Brixmor Property Group Inc	19.15	18.88	19.01	2,047,900	-0.07	0.37
BSAC	Banco Santander-Chile Ads	31.56	31.06	31.52	260,500	0.31	0.99
BSBR	Banco Santander Brasil S.A.	9.890	9.640	9.760	4,209,900	0.270	2.85
BSD	Blackrock Strategic Muni Trust Inc	14.31	14.18	14.27	20,200	-0.02	0.14
BSE	Blackrock New York Muni Income Trust	13.49	13.47	13.47	12,600	-0.06	0.44
BSL	Blackstone Gso Senior Floating Rate	17.55	17.47	17.52	28,700	0.04	0.23
BSM	Black Stone Minerals LP	17.38	17.19	17.25	51,800	0.03	0.17
BSMX	Grupo Financiero Santander Mexico	9.520	9.210	9.280	2,242,600	-0.210	2.21
BST	Blackrock Science and Technolo	25.78	25.61	25.67	55,700	-0.02	0.08
BSTI	Best Inc. ADR	12.38	11.65	11.78	4,799,300	0.38	3.33
BSX	Boston Scientific Corp	29.50	29.09	29.16	4,441,500	-0.28	0.95
BT	Bt Group Plc	18.48	18.35	18.40	494,000	-0.19	1.02
BTA	Blackrock Long-Term Muni Advantage Trust	12.34	12.26	12.31	20,000	0.03	0.24
BTE	Baytex Energy Corp	2.855	2.685	2.710	1,412,700	-0.090	3.21
BTI	British American Tobacco Industries	64.66	64.27	64.38	1,003,700	-0.10	0.16
BTO	John Hancock Bank and Thrift Fund	37.67	37.31	37.58	37,900	0.23	0.63
BTT	Blackrock Municipal Target Term	22.75	22.63	22.63	111,200	-0.11	0.48
BTU	Peabody Energy Corp.	28.98	28.46	28.85	698,300	0.46	1.62
BTZ	Blackrock Preferred	13.47	13.44	13.46	89,000	0.02	0.15
BUD	Anheuser-Busch Inbev S.A.	125.9	125.1	125.7	1,260,300	0.4	0.29
BUI	Blackrock Utility and Infrastr	21.43	21.08	21.09	19,400	-0.08	0.38
BURL	Burlington Stores Inc	89.22	87.20	88.43	1,016,400	-0.67	0.75
BVN	Compania Mina Buenaventura S.A.	14.82	14.52	14.78	2,664,700	0.28	1.93
BW	Babcock & Wilcox Enterprises I	4.250	4.000	4.240	1,293,400	0.240	6.00
BWA	Borgwarner Inc	52.20	51.13	52.17	1,876,400	1.04	2.03
BWG	Legg Mason Bw Global Income Op	13.32	13.25	13.26	93,400	-0.03	0.23
BWP	Boardwalk Pipeline Partners LP	15.07	14.82	14.89	793,000	-0.06	0.40
BWXT	Bwx Technologies Inc	59.55	59.11	59.55	443,700	0.36	0.61
BX	The Blackstone Group LP	33.32	33.00	33.26	3,143,700	0.33	1.00
BXC	Bluelinx Holdings Inc	9.650	9.150	9.280	135,800	-0.330	3.43
BXE	Bellatrix Exploration Ltd	2.580	2.480	2.510	54,200	-0.070	2.71
BXMT	Blackstone Mortgage Trust Inc Cl A	31.66	31.45	31.60	783,400	0.14	0.45
BXMX	Nuveen Equity Premium	14.04	13.95	14.01	123,800	0.06	0.43
BXP	Boston Properties	128.7	127.8	128.4	409,100	0.1	0.07
BXP-B	Boston Properties Inc	25.11	24.96	25.06	3,800	0.18	0.72
BXS	Bancorpsouth Inc	32.15	31.60	32.05	533,000	0.60	1.91
BY	Byline Bancorp Inc	20.74	20.47	20.60	43,400	0.02	0.10
BYD	Boyd Gaming Corp	28.31	27.61	27.90	1,168,500	0.21	0.76
BYM	Blackrock Muni Income Quality Trust	14.90	14.81	14.81	18,800	-0.10	0.67
BZH	Beazer Homes USA	19.66	19.29	19.50	275,800	0.18	0.93

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.224.13.210
United States

GLOBAL INDICES

Code	Last	Change
COMP	6,624	18	0.28
DJI	22,957	85	0.37
SP500	2,558	4	0.18
DAX	13,004	12	0.09
FTSE	7,527	-8	0.11
NI225	21,288	32	0.15
CAC40	5,363	11	0.21
GLD	1,301	-9	0.66
BDI	1,200	49	4.26
HSI	28,735	43	0.15