Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
BBarnes Group63.8263.0663.08152,400-0.150.24 
BABoeing Company295.9289.7291.84,983,1001.90.66 
BABAAlibaba Group Holding Ltd177.7174.3176.518,612,9001.81.05 
BACBank of America Corp29.4428.8328.8478,445,600-0.481.64 
BAC-ABank of America Corp27.0526.8527.0085,300-0.040.15 
BAC-CBank of America Corp27.0926.9227.0973,7000.010.04 
BAC-DBac Dep Share D25.7225.6025.6678,600-0.030.12 
BAC-EBank Amer Corp Dep R23.7623.4323.4725,500-0.090.38 
BAC-IBank Amer Corp Pfd26.7926.6226.7916,1000.000.00 
BAC-LBank Amer Pfd Ser L1,3431,3301,3353,100-60.44 
BAC-WBank of America Corp26.9126.6426.77141,200-0.110.41 
BAC-YBank of America Corp27.1026.8426.98110,500-0.150.55 
BAC.ABank of America Corporation Bac17.4316.8716.99408,500-0.352.02 
BAC.BBank of America Corporation Bac2.2001.9501.950365,200-0.25011.36 
BAFBlackrock Income Inv Quality Trust15.1115.0515.0730,200-0.040.26 
BAHBooz Allen Hamilton Holding Corp38.8738.3238.32631,300-0.421.08 
BAKBraskem S.A.27.6526.7726.86376,800-0.090.33 
BAMBrookfield Asset Management Inc44.1943.8144.01654,5000.190.43 
BAN-CBanc of California Inc Deposi26.0625.8926.061,3000.170.66 
BAN-DBank of California Inc Pref Share Series26.3726.3126.375,0000.080.30 
BAN-EBanc of California Inc26.5026.2626.3711,300-0.030.11 
BANCFirst Pactrust Bancorp21.3020.8520.95669,600-0.150.71 
BAPCredicorp Ltd211.5208.0208.1287,200-2.51.18 
BASBasic Energy Services23.9223.1423.76399,5000.502.15 
BAXBaxter International Inc64.9664.1064.723,067,4000.410.64 
BBBlackberry Ltd10.7910.6510.652,919,300-0.010.09 
BBDBanco Bradesco S.A.10.3359.8009.86010,044,200-0.4204.09 
BBDOBanco Bradesco S.A.9.4809.2009.2001,000-0.4804.96 
BBFBlackrock Muni Income Trust14.4314.3114.3837,4000.010.07 
BBGBill Barrett Corp4.7104.2704.3903,638,4000.0100.23 
BBKBlackrock Muni Trust15.1615.0815.1540,0000.010.07 
BBLBhp Billiton Plc37.4436.8537.31957,7000.501.36 
BBNBalckrock Build America Trust23.2223.0723.1597,2000.020.09 
BBTBB&T Corp50.3049.4049.423,289,800-0.861.71 
BBT-DBB&T Corp25.6325.4725.5852,700-0.030.12 
BBT-EBB&T Corp25.3625.2325.3074,600-0.040.16 
BBT-FBB&T Corp25.3525.1025.1433,500-0.160.63 
BBT-GBB&T Corporation Ser G25.4125.1325.2863,200-0.150.59 
BBT-HBB&T Corp27.1526.9627.1062,900-0.060.22 
BBUBrookfield Business Partners LP34.1432.5134.0064,7001.283.91 
BBVABanco Bilbao Viscaya Argentaria S.A.8.4908.4308.4402,145,100-0.0300.35 
BBWBuild-A-Bear Workshop8.8508.5008.650195,4000.1501.76 
BBXBbx Capital Corp.8.1207.9308.070191,1000.0100.12 
BBYBest Buy Co64.7163.4764.393,489,7000.871.37 
BCBrunswick Corp55.9655.1455.59738,6000.621.13 
BCCBoise Cascade L.L.C.39.5539.0839.30371,4000.150.38 
BCEBCE Inc49.0648.6748.91682,9000.310.64 
BCEIBonanza Creek Energy Inc30.2429.2329.85166,0000.642.19 
BCHBanco De Chile85.3683.9084.5549,7000.240.28 
BCOBrink's Company82.4980.6080.75256,7000.801.00 
BCRC.R. Bard333.4332.0332.0752,600-0.10.03 
BCRHBlue Capital Reinsurance Holdi12.3511.7012.00118,100-0.100.83 
BCSBarclays Plc10.8810.7610.774,799,4000.121.13 
BCS-DBarclays Bank Plc26.6626.5026.64131,3000.120.43 
BCXBlackrock Resources9.0608.9309.040293,1000.1001.12 
BDCBelden Inc82.9481.7981.86157,500-0.400.49 
BDC-BBelden Inc110.7110.0110.197,6000.00.02 
BDJBlackrock Enhanced Dividend Achievers9.2309.1809.200283,8000.0100.11 
BDNBrandywine Realty Trust18.1217.9118.011,750,6000.000.00 
BDXBecton Dickinson and Company220.6218.4218.9987,300-0.10.02 
BDXABecton Dickinson & Co59.5259.0659.1928,800-0.010.02 
BEDUBright Scholar Education Holdings Ltd19.1718.5818.88165,5000.291.56 
BELBelmond Ltd12.4012.1512.30280,8000.000.00 
BENFranklin Resources44.6143.6743.692,544,900-0.461.04 
BEPBrookfield Renewable34.3433.3334.0994,9000.732.19 
BERYBerry Global Group60.0959.2159.37949,500-0.430.72 
BETRAmplify Snack Brands Inc7.2206.4706.9604,514,4000.5608.75 
BFBrown-forman Corporation59.9559.1759.801,159,6005.249.60 
BF.ABrown Forman Inc A65.4263.9565.1330,3001.211.89 
BF.BBrown Forman Inc B65.8865.2065.341,061,200-0.110.17 
BFAMBright Horizons Family Solutions Inc91.6890.7490.85346,900-0.420.46 
BFKBlackrock Muni Income Trust14.1714.1214.1749,0000.050.35 
BFOBlackrock Florida Muni 2020 Trust14.7214.6614.705,800-0.030.20 
BFRBbva Banco Frances S.A.24.0122.9123.94847,8000.783.37 
BFSSaul Centers62.7061.8862.4839,4000.580.94 
BFS-CSaul Centers Inc25.4925.4125.493,2000.040.16 
BFZBlackrock California Muni Trust14.0814.0214.03109,7000.000.00 
BGBunge Ltd69.0066.1166.222,731,000-2.463.58 
BGBBlackstone / Gso Strategic Cre15.9915.9015.92304,100-0.040.25 
BGCGeneral Cable Corp30.1529.8030.052,769,7000.250.84 
BGCABgc Partners Inc25.8925.7825.841,2000.060.23 
BGGBriggs & Stratton Corp24.9724.5724.65191,100-0.070.28 
BGHBabson Capital Global Short Du19.5919.4819.5987,0000.100.51 
BGIOBlackrock 2022 Global Income Opportunity9.7809.5409.670109,1000.1101.15 
BGRBlackrock Energy and Resources Trust13.7313.6313.6893,5000.040.29 
BGSB&G Foods Holdings33.1532.6032.85784,8000.150.46 
BGTBlackrock Global13.9113.7913.8356,600-0.050.36 
BGXBlackstone Gso Long Short Credit Fund15.9715.8015.84226,300-0.090.56 
BGYBlackrock International6.5406.5106.530199,8000.0100.15 
BHBiglari Holdings Inc399.0389.2397.39,7007.41.90 
BHEBenchmark Electronics29.9529.4529.55222,1000.000.00 
BHGEBaker Hughes A Ge Co. Cl. A31.0230.0930.335,392,100-0.622.00 
BHKBlackrock Core Trust13.8813.7613.85152,300-0.030.22 
BHLBBerkshire Hills Bancorp38.2537.5537.65149,700-0.250.66 
BHPBhp Billiton Ltd42.5441.9942.361,785,3000.451.07 
BHVNBiohaven Pharmaceutical Holding Company23.4321.6423.24482,1001.476.75 
BIDSotheby's Holdings52.3451.1451.17246,100-0.571.10 
BIFBoulder Growth & Income Fund Inc10.8610.8410.86141,9000.040.37 
BIGBig Lots56.3855.0055.84848,1000.310.56 
BIOBio-Rad Laboratories253.9250.8251.7181,700-1.60.65 
BIO.BBio Rad Labs Cl B255.3255.3255.31000.00.00 
BIOABioamber Inc0.37900.36400.3750461,4000.00501.35 
BIPBrookfield Infrastructure Partners LP45.1743.8944.65415,0000.601.36 
BITBlackrock Multi-Sector Income T18.0317.9418.02134,1000.020.11 
BITABitauto Holdings Ltd31.1429.3630.961,236,5001.796.14 
BJZBlackrock California Muni 2018 Trust15.0014.8914.9018,300-0.100.67 
BKBank of New York Mellon Corp55.2054.3654.384,288,700-0.591.07 
BK-CThe Bank of New York Mellon Co25.3025.0425.1690,700-0.110.44 
BKDBrookdale Senior Living Inc10.149.8910.052,599,7000.101.01 
BKEBuckle Inc23.0022.2022.401,020,3000.301.36 
BKHBlack Hills Corp60.2459.4960.18785,9000.450.75 
BKHUBlack Hills Corp66.1365.7266.138000.240.36 
BKIBlack Knight Inc45.5544.8545.40563,4000.300.67 
BKKBlackrock Muni 2020 Trust15.1715.0515.06129,700-0.070.46 
BKNBlackrock Investment Quality Municipal14.7014.5914.69141,1000.030.20 
BKSBarnes & Noble6.9006.6506.8001,086,9000.1502.26 
BKTBlackrock Income Trust Inc6.1606.1206.150240,6000.0000.00 
BKUBankUnited Inc40.2339.4239.46923,600-0.471.18 
BLDTopbuild Corp65.8764.9665.28229,4000.040.06 
BLHBlackrock New York Muni 2018 Trust14.7814.7814.781,0000.000.00 
BLKBlackrock518.9511.4512.6481,500-5.21.00 
BLLBall Corp39.0938.5638.643,039,800-0.250.64 
BLWBlackrock Limited Duration Income Trust15.8415.7715.82150,5000.030.19 
BLXBanco Latinoamericano De Comercio30.3629.8330.2085,8000.401.34 
BMABanco Macro S.A.121.9118.0118.2381,200-2.72.22 
BMEBlackrock Health Sciences Trust36.4935.7836.4817,5000.661.84 
BMIBadger Meter47.2046.3046.95100,3000.350.75 
BML-GBank America Dep G21.9321.6321.6425,2000.000.00 
BML-HBank America Dep H21.5121.4321.447,700-0.010.05 
BML-IBank America Dep I25.7425.6325.7412,6000.040.16 
BML-JBank America Dep J23.4323.2923.3621,6000.080.34 
BML-LBank America Dep L23.1022.7322.9818,400-0.120.52 
BMOBank of Montreal78.8878.3478.56445,2000.110.14 
BMSBemis Company47.4146.8747.26288,0000.240.51 
BMYBristol-Myers Squibb Company63.9763.0063.474,348,9000.190.30 
BNEDBarnes & Noble Education Inc C8.6708.1908.2501,014,000-0.1702.02 
BNJBlackrock New Jersey Muni Income Trust15.7515.6415.6813,0000.040.26 
BNSBank of Nova Scotia64.8664.3564.72574,2000.150.23 
BNYBlackrock New York Muni Trust Inc14.7314.6514.6521,8000.000.00 
BOEBlackrock Global13.8813.7613.86407,6000.100.73 
BOHBank of Hawaii Corp85.6184.3284.64228,600-0.210.25 
BOOTBoot Barn Holdings Inc15.6714.9115.39402,3000.493.29 
BORNChina New Borun Corp1.2301.2101.22014,4000.0000.00 
BOXBox Inc21.0820.5220.591,553,600-0.090.44 
BPBP Plc40.7740.4940.653,750,000-0.010.02 
BPIBridgepoint Education8.8308.5008.600375,500-0.1902.16 
BPKBlackrock Muni 2018 Trust14.8014.7214.7671,000-0.030.20 
BPLBuckeye Partners LP49.0848.3448.86689,5000.390.80 
BPMPBP Midstream Partners LP18.1417.7317.93162,2000.090.50 
BPTBP Prudhoe Bay Royalty Trust20.4019.9520.1098,8000.100.50 
BQHBlackrock New York Muni Trust14.6214.4214.625,0000.171.18 
BRBroadridge Financial Solutions Llc90.5289.2289.48465,2000.100.11 
BRCBrady Corp39.5538.8039.30128,9000.401.03 
BRFSBrf-Brasil Foods S.A.11.7311.1111.192,524,400-0.151.32 
BRK.ABerkshire Hath Hld A299,320296,026296,180200-2,4500.82 
BRK.BBerkshire Hath Hld B199.6197.4197.44,067,600-1.70.84 
BROBrown & Brown51.7251.2051.25423,800-0.410.79 
BRSBristow Group Inc13.8611.8512.515,373,400-1.9013.19 
BRSSGlobal Brass and Copper Holdin34.7033.7533.9568,9000.150.44 
BRTBRT Realty Trust11.2011.1411.187,4000.000.00 
BRXBrixmor Property Group Inc18.4018.1218.251,863,5000.170.94 
BSACBanco Santander-Chile Ads28.5327.8928.13600,5000.361.30 
BSBRBanco Santander Brasil S.A.10.0009.5059.5302,262,000-0.3803.83 
BSDBlackrock Strategic Muni Trust Inc13.7413.7013.7223,0000.020.15 
BSEBlackrock New York Muni Income Trust13.1713.0713.1726,4000.030.23 
BSLBlackstone Gso Senior Floating Rate17.5217.3717.4156,500-0.040.23 
BSMBlack Stone Minerals LP18.2517.8718.11144,2000.110.61 
BSMXGrupo Financiero Santander Mexico7.8407.4607.5403,585,400-0.3103.95 
BSTBlackrock Science and Technolo27.1826.8326.9097,100-0.120.44 
BSTIBest Inc. ADR9.4909.1009.2901,114,100-0.0900.96 
BSXBoston Scientific Corp26.0025.6025.719,557,0000.100.39 
BTBt Group Plc18.4918.0218.261,449,8000.170.94 
BTABlackrock Long-Term Muni Advantage Trust12.1112.0212.0329,200-0.040.33 
BTEBaytex Energy Corp3.0302.9502.9601,311,800-0.0501.66 
BTIBritish American Tobacco Industries67.6567.0867.362,604,0000.060.09 
BTOJohn Hancock Bank and Thrift Fund38.5037.7437.8637,8000.030.08 
BTTBlackrock Municipal Target Term22.6022.4222.53164,8000.050.22 
BTUPeabody Energy Corp.35.9635.1835.821,609,2000.591.67 
BTZBlackrock Preferred13.2713.2513.27224,7000.000.00 
BUDAnheuser-Busch Inbev S.A.111.1110.1110.91,584,500-0.20.19 
BUIBlackrock Utility and Infrastr21.5321.3621.5318,2000.170.80 
BURLBurlington Stores Inc111.6109.5110.3966,2000.70.66 
BVNCompania Mina Buenaventura S.A.13.3812.9313.181,989,8000.181.38 
BWBabcock & Wilcox Enterprises I5.3604.8904.9703,295,3000.0901.84 
BWABorgwarner Inc53.6452.3052.321,208,200-1.061.99 
BWGLegg Mason Bw Global Income Op12.9112.8112.9192,4000.050.39 
BWPBoardwalk Pipeline Partners LP13.6513.3813.521,245,6000.020.15 
BWXTBwx Technologies Inc60.8860.4260.57612,800-0.250.41 
BXThe Blackstone Group LP32.0431.7031.993,148,600-0.060.19 
BXCBluelinx Holdings Inc9.9509.6809.84045,700-0.0700.71 
BXEBellatrix Exploration Ltd1.5401.4401.510468,3000.0402.72 
BXGBluegreen Vacations Corporation16.4515.4716.1798,500-0.040.25 
BXMTBlackstone Mortgage Trust Inc Cl A32.6532.4632.56787,3000.100.31 
BXMXNuveen Equity Premium14.0713.9813.98239,200-0.120.85 
BXPBoston Properties127.0125.8126.4761,1000.20.15 
BXP-BBoston Properties Inc25.4525.3125.418,500-0.040.16 
BXSBancorpsouth Inc33.1032.4332.55528,600-0.300.91 
BYByline Bancorp Inc21.5621.1921.3552,1000.200.95 
BYDBoyd Gaming Corp32.6431.4432.391,640,3000.922.92 
BYMBlackrock Muni Income Quality Trust14.2614.1414.2357,9000.020.14 
BZHBeazer Homes USA19.3618.8918.91357,500-0.150.79 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.82.56.95
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,876130.20
DJI24,585810.33
SP5002,663-10.05
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,24220.17
BDI1,200494.26
HSI28,5943491.23