EODData

List of Symbols for: NYSE

CodeNameHighLowCloseVolumeChange 
BBarrick Mining Corp43.5142.4243.026.08M-0.521.19 
BABoeing Company222.2215.1222.12.49M4.52.08 
BA-ABoeing Company70.8668.6970.75210.4K1.562.25 
BABAAlibaba Group Holding ADR128.1125.3128.03.65M0.70.51 
BACBank of America Corp53.4451.7053.3318.72M0.771.46 
BAC-BBank of America Corp [Bac/Pb]25.2325.1325.2333.8K0.060.24 
BAC-EBank of America Corp [Bac/Pe]19.1719.0719.1713.6K0.020.10 
BAC-KBank of America Corp [Bac/Pk]24.8924.7524.8342.7K-0.010.04 
BAC-LBank of America Corp [Bac/Pl]1,2141,2051,2121.4K30.21 
BAC-MBank of America Corp [Bac/Pm]22.1221.9722.05126.2K0.020.09 
BAC-NBank of America Corp Prf Perpetual USD20.6520.5020.5763.7K0.020.10 
BAC-OBank of America Corp17.8917.7317.88159.8K0.100.57 
BAC-PBank of America Corp17.0016.8817.0035.6K0.120.71 
BAC-QBank of America Corp17.3817.2417.3760.7K0.070.40 
BAC-SBank of America Corp19.5319.4019.5231.1K0.080.41 
BAC.PR.SBank of America Corporation0.00000.00000.000000.0000NaN 
BACpB25.2325.1325.2330.3K0.060.24 
BACpE19.1719.0719.1312.3K-0.030.16 
BACpK24.8924.2024.8339.3K-0.010.02 
BACpL1,2141,2051,2121.1K30.21 
BACpM22.1221.9722.05117.8K0.020.09 
BACpN20.6520.5020.5753.0K0.020.10 
BACpO17.8917.7317.8855.5K0.100.57 
BACpP17.0016.8817.0032.5K0.110.65 
BACpQ17.3817.2417.3756.2K0.090.52 
BACpS19.5319.4019.5228.2K0.080.41 
BAHBooz Allen Hamilton Holding Corp82.3378.2281.83518.5K3.664.68 
BAKBraskem S.A. ADR4.1003.5804.1003.17M0.3108.18 
BALLBall Corporation63.8261.6063.58823.7K1.282.05 
BALYBallys Corporation11.0710.6110.9216.2K0.121.11 
BAMBrookfield Asset Management Ltd46.3844.3146.331.84M1.433.17 
BAN-FBanc of California Inc 7.75% [Banc/Pf]25.2525.1225.2214.4K0.020.08 
BANCFirst Pactrust Bancorp18.5918.2018.57916.4K0.140.73 
BANC-FBanc of California Inc.0.00000.00000.000000.0000NaN 
BANCpF25.2525.1225.2213.3K0.020.08 
BAPCredicorp Ltd365.5347.4361.4500.9K11.93.40 
BApA70.8668.6970.4980.7K1.301.88 
BARKBark Inc8.8608.1508.86065.8K0.5606.75 
BAXBaxter International Inc17.6816.8117.626.47M0.472.74 
BBBlackberry Ltd3.8903.7603.88012.73M0.0300.78 
BBA.WBigbear.Ai Holdings Inc WT [Bbai.W]0.40500.38500.405044.3K-0.00481.17 
BBAIBigbear.Ai Holdings Inc3.4003.2103.33515.19M0.0150.45 
BBAI.WS0.40500.38500.405043.6K-0.00481.17 
BBARBbva Banco Frances S.A.16.7916.0616.26277.1K-0.070.43 
BBB.WBed Bath Beyond Inc WT [BBby.Ws]0.55700.50000.524036.6K0.00901.75 
BBBYBed Bath & Beyond Inc4.7054.4814.6301.16M-0.0701.49 
BBBY.WTBed Bath & Beyond, Inc. WT0.00000.00000.000000.0000NaN 
BBDBanco Bradesco S.A. ADR4.1103.9504.09031.13M0.0501.24 
BBDCBarings Bdc Inc8.5108.3208.500571.5K0.1351.61 
BBDOBanco Bradesco S.A. ADR3.6903.5203.67551.4K0.0852.37 
BBNBalckrock Build America Trust16.2516.0716.18229.3K0.010.06 
BBTBeacon Financial Corporation31.8231.3731.65247.0K-0.160.50 
BBUBrookfield Business Partners LP32.4330.1531.60110.3K-0.672.09 
BBUCBrookfield Business Corp34.1233.0434.11207.4K0.832.49 
BBVABanco Bilbao Viscaya Argentaria S.A. ADR23.4322.7123.411.4M0.361.56 
BBWBuild-A-Bear Workshop37.6236.2637.22128.7K-0.080.21 
BBWIBath & Body Works Inc18.4517.3018.343.29M0.231.27 
BBYBest Buy Company61.8659.2560.842.9M-1.542.47 
BCBrunswick Corp77.9075.9777.81180.0K0.730.95 
BC-CBrunswick Corp [Bc/Pc]24.0723.9024.075.7K0.070.29 
BCATBlackrock Capital Allocation Trust14.9114.7914.91529.8K0.040.27 
BCCBoise Cascade L.L.C.81.6378.3681.50119.6K1.331.66 
BCEBCE Inc23.5423.1223.502.07M0.150.62 
BCEM25.2024.9625.20260.6K-0.050.19 
BCGD25.0424.8425.031.2K0.341.38 
BCHBanco DE Chile ADR38.8837.8038.88116.1K0.360.93 
BCO107.0104.7106.9106.0K1.31.22 
BCSBarclays Plc ADR23.8623.2423.836.11M0.090.36 
BCS.UBain Capital Gss Investment Corp Unit10.2810.2810.28100-0.010.10 
BCS.WBain Capital Gss Investment Corp WT0.67250.67250.67252.9K0.04256.75 
BCSFBain Capital Specialty Finance Inc12.7512.4812.69221.1K0.090.71 
BCSSBain Capital Gss Investment Corp Cl A10.1210.1210.129240.000.00 
BCSS.U10.2810.2810.28100-0.010.10 
BCSS.UNBCSS.UN0.00000.00000.000000.0000NaN 
BCSS.WTBain Capital GSS Investment Corp. WT0.00000.00000.000000.0000NaN 
BCXBlackrock Resources12.7012.3712.66146.0K0.191.48 
BDCBelden Inc130.8126.5130.2156.7K1.51.13 
BDJBlackrock Enhanced Dividend Achievers9.1408.9509.135530.5K0.1251.39 
BDNBrandywine Realty Trust2.7002.6052.6701.33M0.0100.38 
BDXBecton Dickinson and Company155.6152.8155.41.72M1.20.80 
BEBloom Energy Corp Cl A177.5161.5176.64.67M9.95.93 
BEB.U10.0009.99010.0006.4K0.0000.00 
BEB.W0.26000.25000.26004.0K0.00000.00 
BEKEKe Holdings Inc ADR15.8515.5715.821.98M0.010.06 
BENFranklin Resources25.6924.5925.682.79M0.763.03 
BEPBrookfield Renewable35.1234.2234.36538.8K-0.330.95 
BEP-ABrookfield Renewable Partners LP 5.25%17.8117.6617.721.9K0.030.17 
BEPCBrookfield Renewable Corp42.9041.7141.90479.2K-0.651.53 
BEPHBrookfield Brp Holdings [Canada]15.1114.9415.0611.6K0.050.33 
BEPIBrookfield Brp Holdings [Canada] Inc15.8315.6915.773.5K-0.010.06 
BEPJBrookfield Brp Holdings [Canada] 7.250%25.1124.1424.5029.5K-0.451.80 
BEPpA17.8117.6617.771.2K0.110.62 
BETABeta Technologies Inc Cl A17.2016.0316.87610.3K0.251.50 
BF.ABrown Forman Inc Cl A30.0429.0929.62103.3K-0.120.40 
BF.BBrown Forman Inc Cl B29.7928.8429.263.28M-0.220.75 
BFAMBright Horizons Family Solutions Inc83.2080.5082.87226.4K2.423.01 
BFHBread Financial Hldgs Inc80.5678.1980.19268.2K1.261.60 
BFH-ABread Financial Holdings Inc24.9824.8524.903.7K-0.100.40 
BFLYButterfly Network Inc4.3003.9604.2802.97M0.1754.26 
BFLY.WTButterfly Network, Inc.0.00000.00000.000000.0000NaN 
BFSSaul Centers33.9833.2633.6530.9K-0.230.68 
BFS-DSaul Ctrs Inc [Bfs/Pd]20.5220.3120.364.3K0.070.32 
BFS-ESaul Centers Inc Prf Perpetual USD Ser E22.4120.9722.414.2K0.120.54 
BFSpD20.5220.3120.362.8K0.070.32 
BFSpE22.4120.9722.412.3K0.120.54 
BGBunge Ltd125.8121.9123.5511.1K-0.40.35 
BGBBlackstone Strategic Credit 2027 Term11.2111.1211.17175.3K-0.010.09 
BGHBabson Capital Global Short Du14.1213.8114.10115.8K0.231.66 
BGRBlackrock Energy and Resources Trust16.3716.0616.20131.6K0.191.16 
BGSB&G Foods Holdings5.4705.2805.4251.62M0.0000.00 
BGSFBgsf Inc6.0505.8505.89012.8K-0.1402.32 
BGTBlackrock Global11.1510.9411.06122.7K0.030.27 
BGXBlackstone Long-Short Credit Income Fund10.9510.8110.9148.2K0.010.09 
BGYBlackrock International5.7605.6505.750212.4K0.0601.05 
BHBiglari Holdings Inc330.6321.1329.770.9K4.71.46 
BH.ABiglari Holdings Inc Cl A1,7841,7291,7626.2K150.85 
BHCBausch Health Companies Inc5.7505.5315.725613.5K0.1152.05 
BHEBenchmark Electronics80.0062.6964.87114.1K1.882.98 
BHKBlackrock Core Trust9.2709.2259.270166.9K0.0300.32 
BHPBhp Billiton Ltd ADR78.2176.0278.111.26M1.301.69 
BHRBraemar Hotels & Resorts Inc2.5252.4112.495277.0K0.0150.60 
BHR-BBraemar Hotels & Resorts Inc [Bhr/Pb]15.1014.6115.035.3K-0.080.50 
BHR-DBraemar Hotels & Resorts Inc [Bhr/Pd]17.5617.3517.353.3K-0.140.83 
BHRpB15.1014.6115.034.2K-0.080.50 
BHRpD17.5617.3517.353.2K-0.140.83 
BHVBlackrock Virginia Muni Trust10.8210.7110.712.4K0.050.49 
BHVNBiohaven Ltd10.309.1610.111.47M0.9410.20 
BII.U9.9909.9809.9905.8K0.0000.00 
BII.W0.35000.33000.350042.5K0.00000.00 
BIII9.8809.8809.8801.0K0.0000.00 
BILLBill Holdings Inc37.1034.0336.751.13M2.045.88 
BIOBio-Rad Laboratories289.5278.8288.159.6K9.03.23 
BIPBrookfield Infrastructure Partners LP36.8736.2536.70914.9K0.140.38 
BIP-ABrookfield Infrastructure Partners L.P.17.0117.0017.005000.070.41 
BIP-BBrookfield Infrastructure Partners L.P.16.2716.1516.236.6K0.010.03 
BIPCBrookfield Infrastructure Partners LP Cl42.2341.3842.23435.9K0.220.51 
BIPHBrookfield Infrastructure Corp 5.000%16.2916.1216.1510.1K0.010.03 
BIPIBip Bermuda Holdings I 5.125% Perpetual16.6016.3616.414.9K-0.030.18 
BIPJBrookfield Infrastructure Corp 7.250%23.5823.3523.503.8K0.010.05 
BIPpA17.0117.0017.002000.070.41 
BIPpB16.2716.1516.235.7K0.010.03 
BIRKBirkenstock Holding Plc38.9737.2038.891.09M0.862.26 
BITBlackrock Multi-Sector Income T12.8012.7312.77405.3K0.020.12 
BJBj's Wholesale Club Holdings Inc93.9292.2893.17819.1K0.460.50 
BKBank of New York Mellon Corp129.2126.0129.11.43M1.61.21 
BK-KBank of New York Mellon Corp25.4125.2825.3521.8K-0.040.16 
BK.PR.KThe Bank of New York Mellon Corporation0.00000.00000.000000.0000NaN 
BKDBrookdale Senior Living Inc13.7413.3713.601.29M0.050.37 
BKEBuckle Inc54.7153.4454.46172.0K-0.370.67 
BKHBlack Hills Corp73.6971.7172.13200.1K-1.672.26 
BKK.WBakkt Hldgs Inc WT0.13600.12360.12892.4K-0.00715.22 
BKKTBakkt Hldgs Inc8.7807.8708.720792.6K0.5807.13 
BKKT.WS0.13600.12360.12892.4K-0.00715.22 
BKpK25.4125.2825.3617.0K-0.030.12 
BKS.WBlacksky Technology Inc WT [Bksy.W]]0.07750.06500.065034.0K-0.00507.14 
BKSYBlacksky Technology Inc35.9332.6034.811.05M0.651.90 
BKSY.WS0.07750.06500.065033.6K-0.00507.14 
BKTBlackrock Income Trust Inc10.8010.6910.79103.4K0.060.56 
BKUBankUnited Inc47.0146.0147.00406.9K0.340.73 
BKVBkv Corp29.0127.2727.64248.3K-0.541.92 
BLCOBausch & Lomb Corp16.6316.1716.61192.3K0.150.91 
BLDTopbuild Corp398.2384.5396.4171.7K2.10.52 
BLDRBuilders Firstsource87.6882.6987.551.21M2.262.65 
BLKBlackrock Inc1,0269871,023654.7K242.42 
BLNDBlend Labs Inc Cl A1.4801.3301.4652.5M0.0503.53 
BLSHBullish Ord Shs39.4835.1138.95634.1K2.717.48 
BLWBlackrock Ltd Duration Income Trust12.7712.6412.7590.2K0.010.08 
BLXBanco Latinoamericano DE Comercio55.2353.9455.1029.3K0.721.31 
BMABanco Macro S.A. ADR83.0879.0081.30167.4K1.201.50 
BMEBlackrock Health Sciences Trust39.6638.4439.3240.7K0.100.25 
BMEZBlackrock Health Sciences Trust II14.5014.2914.40132.0K0.010.07 
BMIBadger Meter162.4154.1161.0180.1K5.73.66 
BML-GBank of America Corp [Bml/Pg]19.3019.2019.285.9K0.080.42 
BML-HBank of America Corp [Bml/Ph]19.3719.2419.358.7K0.060.31 
BML-JBank of America Corp [Bml/Pj]19.9219.7419.876.2K0.010.05 
BML-LBank of America Corp [Bml/Pl]19.7619.5619.7115.7K0.030.15 
BMLpG19.3019.2019.285.6K0.080.42 
BMLpH19.3719.2419.358.1K-0.030.15 
BMLpJ19.9219.7419.875.4K0.010.05 
BMLpL19.7619.5619.7615.1K0.080.41 
BMNBlackrock 2037 Municipal Target Term26.5026.5026.501.6K0.381.45 
BMOBank of Montreal146.2142.9146.2167.7K1.91.34 
BMYBristol-Myers Squibb Company58.9057.5558.065.28M-0.570.96 
BNBrookfield Corp43.8341.5043.694.1M1.543.64 
BNEDBarnes & Noble Education Inc C10.129.5210.03116.5K0.292.98 
BNHBrookfield Finance Inc 4.625%15.6415.2515.6336.5K0.311.99 
BNJBrookfield Finance Inc 4.50%15.0714.7115.0110.0K0.120.81 
BNLBroadstone Net Lease Inc Cl A19.9319.6119.811.23M-0.110.53 
BNSBank of Nova Scotia73.7672.1273.71607.0K0.801.10 
BNTBrookfield Wealth Solutions Ltd44.0942.4244.059.9K1.393.26 
BOCBoston Omaha Corp Cl A13.0012.3912.49104.5K0.010.08 
BOEBlackrock Global11.6411.4211.63144.7K0.171.48 
BOHBank of Hawaii Corp79.2777.3879.14185.3K0.650.83 
BOH-ABank of Hawaii16.4716.3016.474.9K0.150.89 
BOH-BBank of Hawaii Corp26.7826.5726.6426.5K0.070.26 
BOHpA16.4716.3016.474.7K0.150.89 
BOHpB26.7826.5726.7623.9K0.190.71 
BONDPimco Active Bond TR ETF92.7192.4392.69265.5K0.200.22 
BOOTBoot Barn Holdings Inc157.0152.8156.4306.1K1.40.88 
BORRBorr Drilling Ltd6.1705.9255.9604.05M0.0601.02 
BOWBowhead Specialty Holdings Inc24.6523.5024.4577.1K0.552.30 
BOXBox Inc22.3621.3422.351.87M0.974.54 
BPBP Plc ADR47.8046.2146.445.33M-0.020.03 
BPRE16.6916.2616.51374.4K-0.140.84 
BRBroadridge Financial Solutions Llc157.8150.5157.4526.2K6.24.11 
BRBRBellring Brands Inc Cl A15.3514.7815.101.79M0.070.47 
BRCBrady Corp85.1082.8385.0183.6K1.251.49 
BRCCBrc Inc Cl A0.84000.80000.8300211.0K0.02743.41 
BRCEMFS Blended Research Core Equity ETF26.4526.4526.451.0K0.291.11 
BREE24.2024.0024.208.1K0.150.63 
BRIEMFS Blended Research International28.7828.2728.77983.1K0.130.45 
BRK.ABerkshire Hathaway Cl A721,349715,911720,000119-30.00 
BRK.BBerkshire Hathaway Cl B481.1477.4480.21.78M0.30.05 
BROBrown & Brown67.4964.3667.441.23M2.353.60 
BROSDutch Bros Inc Cl A55.5551.8052.883.72M-3.025.39 
BRSLBrightstar Lottery Plc12.3712.0212.24705.9K-0.010.08 
BRSPBrightspire Capital Inc5.8855.7605.880420.0K0.0601.03 
BRTBRT Realty Trust14.1513.8414.1140.7K0.040.28 
BRWSaba Capital Income & Opportunities Fund6.8006.6406.675106.5K-0.1051.55 
BRXBrixmor Property Group Inc29.7329.4029.63888.0K-0.070.24 
BSACBanco Santander Chile ADR35.3234.4535.32198.2K0.090.26 
BSBRBanco Santander Brasil S.A. ADR6.4806.3256.455760.6K0.0200.31 
BSLBlackstone Senior Floating Rate 202712.9312.7212.8539.4K-0.050.35 
BSMBlack Stone Minerals LP14.1813.8313.90741.1K-0.181.28 
BSTBlackrock Science and Technolo40.0439.0340.0258.0K0.421.06 
BSTZBlackrock Science and Technology Trust23.9823.3023.90123.7K0.461.96 
BSXBoston Scientific Corp63.1861.4463.157.07M1.402.27 
BTEBaytex Energy Corp4.3404.2004.28522.94M0.1453.50 
BTGO9.9008.2389.760546.1K1.20014.02 
BTIBritish American Tobacco Industries ADR59.4958.3958.692.78M-0.130.21 
BTOJohn Hancock Bank and Thrift Fund37.7037.0037.4028.1K-0.130.35 
BTTBlackrock Municipal Target Term23.0322.8723.0250.4K-0.010.05 
BTUPeabody Energy Corp30.0028.1628.481.53M0.190.67 
BTXBlackrock Technology and Private Equity7.3407.0907.340694.2K0.1201.66 
BTZBlackrock Preferred10.4410.3410.44319.9K0.050.43 
BUDAnheuser-Busch Inbev S.A. ADR75.6874.4575.66931.0K-0.090.12 
BUIBlackrock Utility and Infrastr27.0926.7227.0080.8K-0.080.30 
BUI-0.01020.00130.0101856.1K0.002126.25 
BURBurford Capital Ltd4.5104.2404.5051.76M0.1403.21 
BURLBurlington Stores Inc334.6328.8332.2313.9K-1.60.47 
BUXXStrive Enhanced Income Short Maturity20.2620.2420.26293.8K0.010.05 
BVBrightview Holdings Inc11.9311.5911.87256.6K0.100.81 
BVNCompania Mina Buenaventura S.A. ADR37.9136.4437.84674.0K0.170.45 
BWBabcock & Wilcox Enterprises18.3316.6818.251.89M0.824.70 
BW-ABabcock & Wilcox Enterprises Inc21.9321.0721.5248.0K0.321.51 
BWABorgwarner Inc54.0852.8953.55777.8K-0.931.71 
BWGLegg Mason Bw Global Income8.1308.0408.11790.4K0.0170.21 
BWI.U9.9209.9209.9206000.0000.00 
BWLPBw Lpg Ltd18.2817.8418.14151.5K0.281.57 
BWMXBetterware DE Mexico Sapi DE Cv18.8818.2418.5556.5K0.271.48 
BWNBBabcock & Wilcox Enterprises Inc 6.50%25.0024.9524.953.7K-0.030.12 
BWpA21.9321.0721.5235.6K0.321.51 
BWXTBwx Technologies Inc234.3225.2232.9257.3K3.21.40 
BXBlackstone Inc122.0112.9121.84.55M7.06.06 
BXCBluelinx Holdings Inc57.2553.9157.2420.9K1.212.16 
BXMTBlackstone Mortgage Trust Inc Cl A19.7919.3819.79621.3K0.190.94 
BXMXNuveen Equity Premium13.4513.2413.25123.4K-0.282.07 
BXPBxp Inc53.5952.3653.52884.1K0.500.94 
BXSLBlackstone Secured Lending Fund23.6923.0223.651.89M0.542.32 
BYByline Bancorp Inc33.4432.8433.3971.3K0.270.82 
BYDBoyd Gaming Corp86.2284.6786.13204.9K-0.350.40 
BZHBeazer Homes USA21.8221.0721.75236.9K0.040.18 

MEMBER LOGIN

216.73.216.154
United States

GLOBAL INDICES

CodeLastChange
COMP23,1842811.2
DJI48,2183020.6
SP5006,886691.0
INDS12,500510.4
CAC8,236-240.3
DAX23,742-620.3
NKY56,503-4210.7
HSI25,661-2330.9
OBX2,00450.3
AORD9,113-420.5
TWII35,457390.1
JKSE7,500420.6
STI4,984-50.1
ATX5,798-160.3
NZD13,020-1611.2
BEL5,427-290.5
BVSP198,0016770.3