Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
BBarnes Group59.9559.2759.55196,400-0.480.80 
BABoeing Company360.6357.1360.12,463,7001.10.30 
BABAAlibaba Group Holding Ltd201.5197.2199.221,269,9001.80.93 
BACBank of America Corp30.1929.8830.1644,166,700-0.050.17 
BAC-ABank of America Corp Pfd A25.7625.6225.6953,0000.000.00 
BAC-BBank of America Corp. Dep Shs Repstg25.4225.3325.34749,600-0.010.04 
BAC-CBank of America Corp Pfd C26.1225.9326.0043,9000.000.00 
BAC-DBank of America Dep Share D25.6425.6025.6438,7000.000.00 
BAC-EBank of America Corp Dep R23.8623.7223.869,8000.140.59 
BAC-IBank of America Corp Pfd I25.8325.6825.7043,800-0.160.62 
BAC-LBank of America Corp Pfd L1,2651,2571,2631,80050.40 
BAC-WBank of America Corp Pfd W26.1626.0126.0558,000-0.090.34 
BAC-YBank of America Corp Pfd Y26.6926.4726.5258,200-0.060.23 
BAC.ABank of America Corp Cl A18.3018.1018.2037,400-0.170.93 
BAC.BBank of America Corp Cl B1.5501.4101.480234,400-0.0603.90 
BAFBlackrock Income Inv Quality Trust13.9013.8313.8518,0000.060.44 
BAHBooz Allen Hamilton Holding Corp42.0041.5341.791,154,6000.140.34 
BAKBraskem S.A.26.5825.7525.96408,700-0.752.81 
BAMBrookfield Asset Management Inc40.7340.1140.40554,200-0.050.12 
BAN-CBanc of California Inc Deposi26.1526.0726.132,6000.200.77 
BAN-DBank of California Inc Pref Share Series26.1726.1626.161,700-0.030.11 
BAN-EBanc of California Inc26.2825.9225.925,400-0.140.52 
BANCFirst Pactrust Bancorp19.7519.4019.70371,4000.201.03 
BAPCredicorp Ltd224.6217.9224.2305,3004.62.11 
BASBasic Energy Services14.7413.2613.40850,900-1.7011.26 
BAXBaxter International Inc73.0472.2172.532,537,0000.120.17 
BBBlackberry Ltd11.7511.4711.752,418,5000.181.56 
BBDBanco Bradesco S.A.8.5208.2008.30010,884,600-0.2102.47 
BBDOBanco Bradesco S.A.7.6207.4407.4402,200-0.2202.87 
BBFBlackrock Muni Income Trust13.1113.0413.0726,9000.050.38 
BBKBlackrock Muni Trust14.2114.1614.2015,9000.040.28 
BBLBhp Billiton Plc45.2544.7544.951,681,000-1.222.64 
BBNBalckrock Build America Trust21.6921.5921.61105,2000.010.05 
BBTBB&T Corp54.9854.4354.812,556,000-0.150.27 
BBT-DBB&T Corp25.6325.4325.4526,300-0.130.51 
BBT-EBB&T Corp25.4425.2325.2871,3000.000.00 
BBT-FBB&T Corp24.7924.6724.6913,1000.000.00 
BBT-GBB&T Corporation Ser G24.7624.6524.6510,000-0.010.04 
BBT-HBB&T Corp26.0325.8225.9425,1000.050.19 
BBUBrookfield Business Partners LP40.3939.6740.3318,0000.531.33 
BBVABanco Bilbao Viscaya Argentaria S.A.7.2407.1007.2303,319,900-0.2503.34 
BBWBuild-A-Bear Workshop9.2508.9759.10069,200-0.1001.09 
BBXBbx Capital Corp8.9908.9008.930124,700-0.0200.22 
BBYBest Buy Co71.0468.3268.458,746,200-2.453.46 
BCBrunswick Corp63.2962.5162.81531,4000.410.66 
BCCBoise Cascade L.L.C.47.4346.2546.90256,1000.350.75 
BCEBCE Inc42.2941.9842.10724,800-0.280.66 
BCEIBonanza Creek Energy Inc35.6933.3235.61325,6000.501.42 
BCHBanco De Chile96.7894.9495.6931,400-0.110.11 
BCOBrink's Company69.3067.5869.25376,5001.502.21 
BCRHBlue Capital Reinsurance Holdi11.1010.9011.0010,400-0.100.90 
BCSBarclays Plc11.1711.0011.162,419,600-0.020.18 
BCS-DBarclays Bank Plc26.5826.4526.5453,800-0.010.04 
BCXBlackrock Resources9.6109.4409.450261,900-0.1801.87 
BDCBelden Inc56.8955.2255.48426,000-1.662.91 
BDC-BBelden Inc79.1078.4178.441,800-1.862.32 
BDJBlackrock Enhanced Dividend Achievers9.2209.1509.170321,700-0.0300.33 
BDNBrandywine Realty Trust15.9415.8015.89810,0000.050.32 
BDXBecton Dickinson and Company225.8223.1223.71,027,700-1.90.83 
BDXABecton Dickinson & Co58.8858.4658.5748,000-0.250.43 
BEDUBright Scholar Education Holdings Ltd19.3518.3418.66279,000-0.241.27 
BELBelmond Ltd12.0511.8512.00326,500-0.050.41 
BENFranklin Resources34.0933.6634.031,505,4000.110.32 
BEPBrookfield Renewable31.8431.5031.6161,000-0.080.25 
BERYBerry Global Group50.2049.5850.101,409,9000.521.05 
BF.ABrown Forman Inc Cl A57.3655.0555.0920,500-1.853.25 
BF.BBrown Forman Inc Cl B58.5756.7456.791,381,000-1.763.01 
BFAMBright Horizons Family Solutions Inc101.8100.6101.0144,0000.50.46 
BFKBlackrock Muni Income Trust12.8612.8012.8081,6000.020.16 
BFOBlackrock Florida Muni 2020 Trust14.3014.2614.265,900-0.030.18 
BFRBbva Banco Frances S.A.15.7815.3415.49365,200-0.301.90 
BFSSaul Centers49.0648.2248.5521,000-0.140.29 
BFS-CSaul Centers Inc24.9324.8024.937000.030.10 
BFS-DSaul Centers Inc Dep Shs Repstg 1/100Th22.5722.5722.578000.010.02 
BFZBlackrock California Muni Trust12.9912.9412.9771,2000.010.08 
BGBunge Ltd70.6969.8069.94976,500-0.160.23 
BGBBlackstone / Gso Strategic Cre15.8515.7415.74146,400-0.070.44 
BGCGeneral Cable Corp29.8529.8029.80572,500-0.050.17 
BGCABgc Partners Inc25.9725.8825.882,700-0.080.31 
BGGBriggs & Stratton Corp19.1118.7618.84159,800-0.060.32 
BGHBabson Capital Global Short Du18.7718.6518.6541,000-0.130.69 
BGIOBlackrock 2022 Global Income Opportunity9.2409.2009.20027,3000.0100.11 
BGRBlackrock Energy and Resources Trust14.9914.4614.54271,000-0.543.58 
BGSB&G Foods Holdings27.9027.1527.851,017,7000.802.96 
BGTBlackrock Global13.4913.4313.4563,700-0.020.15 
BGXBlackstone Gso Long Short Credit Fund16.8116.6116.6339,900-0.120.72 
BGYBlackrock International5.9505.9005.930398,600-0.0100.17 
BHBiglari Holdings Inc211.9204.1209.07,6001.50.74 
BH.ABiglari Holdings Inc. Class A1,0551,0081,018300-50.53 
BHEBenchmark Electronics27.8027.3527.70188,6000.301.09 
BHGEBaker Hughes A Ge Co. Cl. A34.8733.8234.703,602,400-0.972.72 
BHKBlackrock Core Trust12.7912.7512.75113,0000.010.08 
BHLBBerkshire Hills Bancorp39.7039.3539.6064,7000.050.13 
BHPBhp Billiton Ltd49.9048.8949.023,588,200-1.863.66 
BHRBraemar Hotels & Resorts Inc.10.9810.6210.88178,4000.151.40 
BHR-BBraemar Hotels & Resorts Inc. Pfd B19.5919.5919.59100-0.030.15 
BHVNBiohaven Pharmaceutical Holding Company34.6933.7834.50302,800-0.040.12 
BIDSotheby's Holdings56.2055.1955.84202,7000.440.79 
BIFBoulder Growth & Income Fund Inc10.7310.6610.69181,700-0.060.56 
BIGBig Lots42.5741.6441.771,092,1000.090.22 
BIOBio-Rad Laboratories289.0285.0287.9126,100-1.10.39 
BIO.BBio Rad Labs Cl B287.0287.0287.0100-8.02.71 
BIPBrookfield Infrastructure Partners LP38.3238.0538.13205,900-0.240.63 
BITBlackrock Multi-Sector Income T17.2117.0217.10185,100-0.080.47 
BITABitauto Holdings Ltd23.0121.6122.091,040,600-0.592.60 
BJZBlackrock California Muni 2018 Trust14.8214.8214.8210,7000.000.00 
BKBank of New York Mellon Corp57.2256.6157.003,434,600-0.240.42 
BK-CThe Bank of New York Mellon Co25.4225.2425.2426,900-0.110.43 
BKDBrookdale Senior Living Inc7.8107.5507.6102,123,900-0.0200.26 
BKEBuckle Inc26.1524.9025.25685,800-0.501.94 
BKHBlack Hills Corp57.8357.2357.79286,3000.390.68 
BKHUBlack Hills Corp62.5462.2862.539001.211.97 
BKIBlack Knight Inc50.2048.9549.90598,5000.100.20 
BKKBlackrock Muni 2020 Trust15.1915.1415.1733,8000.060.40 
BKNBlackrock Investment Quality Municipal13.8113.7513.7718,4000.030.22 
BKSBarnes & Noble5.5005.2505.350502,300-0.1502.73 
BKTBlackrock Income Trust Inc5.7905.7405.760149,7000.0200.35 
BKUBankUnited Inc43.0142.5142.74887,000-0.020.05 
BLDTopbuild Corp85.9084.3584.87189,6000.420.50 
BLHBlackrock New York Muni 2018 Trust14.7814.7814.781000.000.00 
BLKBlackrock540.3535.9539.6290,000-1.20.23 
BLLBall Corp38.4438.1538.371,340,7000.020.05 
BLWBlackrock Limited Duration Income Trust14.9614.9114.9448,2000.030.20 
BLXBanco Latinoamericano De Comercio27.1026.8527.0078,700-0.230.84 
BMABanco Macro S.A.81.4378.8981.00221,7000.851.06 
BMEBlackrock Health Sciences Trust36.6436.3436.4626,7000.020.05 
BMIBadger Meter43.9543.3343.4588,600-0.400.91 
BML-GBank America Dep G22.3922.3922.392000.010.02 
BML-HBank America Dep H22.2722.0822.173,7000.000.00 
BML-IBank America Dep I25.9225.7625.8016,400-0.180.69 
BML-JBank America Dep J23.7423.5723.7012,3000.030.13 
BML-LBank America Dep L23.0922.9223.0910,1000.060.26 
BMOBank of Montreal78.5378.0578.21226,200-0.490.62 
BMSBemis Company44.3243.5444.11362,9000.521.19 
BMYBristol-Myers Squibb Company53.0052.5452.773,735,4000.080.15 
BNEDBarnes & Noble Education Inc C6.4806.3106.390132,800-0.0600.93 
BNJBlackrock New Jersey Muni Income Trust13.8913.8513.854,500-0.030.22 
BNSBank of Nova Scotia62.2561.7361.79478,400-0.470.75 
BNYBlackrock New York Muni Trust Inc12.8912.8312.8421,800-0.020.16 
BOEBlackrock Global11.2111.1711.19210,700-0.030.27 
BOHBank of Hawaii Corp86.2385.5485.72208,700-0.290.34 
BOOTBoot Barn Holdings Inc24.2023.6724.03541,0000.110.46 
BORNChina New Borun Corp1.3101.3001.30010,3000.0201.56 
BOXBox Inc27.6627.1727.414,012,5000.170.62 
BPBP Plc44.8344.0944.359,171,200-1.403.06 
BPIBridgepoint Education6.8306.5606.760126,9000.2103.21 
BPKBlackrock Muni 2018 Trust14.9914.9714.985,4000.010.03 
BPLBuckeye Partners LP36.3535.6335.91778,400-0.110.31 
BPMPBP Midstream Partners LP20.9920.3220.74184,3000.150.73 
BPTBP Prudhoe Bay Royalty Trust28.9028.1028.50295,000-0.953.23 
BQHBlackrock New York Muni Trust13.1613.1313.135,4000.030.26 
BRBroadridge Financial Solutions Llc117.7115.9115.9771,200-0.30.29 
BRCBrady Corp38.9038.6038.85330,4000.000.00 
BRFSBrf-Brasil Foods S.A.6.2506.0306.1002,362,800-0.1802.87 
BRK.ABerkshire Hath Hld Cl A292,370290,100290,886200-9640.33 
BRK.BBerkshire Hath Hld Cl B194.8193.2194.23,030,900-0.70.35 
BROBrown & Brown28.0327.6927.81573,900-0.160.57 
BRSBristow Group Inc14.0212.5012.553,028,600-1.8112.60 
BRSSGlobal Brass and Copper Holdin31.7031.2531.4047,100-0.300.95 
BRTBRT Realty Trust12.5912.4512.4813,2000.030.24 
BRXBrixmor Property Group Inc15.2314.9715.222,536,5000.080.53 
BSABrightsphere Investment Group Plc.23.2022.7023.202,5000.502.20 
BSACBanco Santander Chile ADR33.7232.6633.40357,0000.692.11 
BSBRBanco Santander Brasil S.A.9.6009.3309.360740,700-0.1701.78 
BSDBlackrock Strategic Muni Trust Inc12.6012.5612.586,9000.040.32 
BSEBlackrock New York Muni Income Trust12.3712.3412.354,2000.000.00 
BSIGBrightsphere Investment Group Plc15.6015.3315.55248,0000.090.58 
BSLBlackstone Gso Senior Floating Rate17.8217.7217.7362,000-0.050.28 
BSMBlack Stone Minerals LP18.1517.6918.05156,600-0.160.88 
BSMXGrupo Financiero Santander Mexico6.6406.5406.560777,200-0.0300.46 
BSTBlackrock Science and Technolo33.4833.1833.3966,2000.040.12 
BSTIBest Inc ADR11.9811.2311.701,596,2000.494.37 
BSXBoston Scientific Corp30.4930.2430.312,685,700-0.090.30 
BTBt Group Plc14.0113.8413.941,312,4000.040.29 
BTABlackrock Long-Term Muni Advantage Trust11.3011.2111.2731,3000.040.36 
BTEBaytex Energy Corp4.2104.0404.1204,474,200-0.2706.15 
BTIBritish American Tobacco Industries51.5750.9451.162,720,4000.500.99 
BTOJohn Hancock Bank and Thrift Fund39.4139.1539.1722,300-0.240.61 
BTTBlackrock Municipal Target Term21.2521.1721.20126,2000.040.19 
BTUPeabody Energy Corp41.5240.9741.46646,5000.000.00 
BTZBlackrock Preferred12.4112.3412.3791,9000.020.16 
BUDAnheuser-Busch Inbev S.A.95.0694.2394.721,883,400-1.031.08 
BUIBlackrock Utility and Infrastr20.2520.1120.1617,800-0.040.20 
BURLBurlington Stores Inc137.8134.7136.11,267,5000.10.04 
BVNCompania Mina Buenaventura S.A.16.0115.7415.79692,200-0.150.94 
BWBabcock & Wilcox Enterprises I2.7902.6202.6203,486,900-0.1505.42 
BWABorgwarner Inc51.8751.1251.461,123,600-0.090.17 
BWGLegg Mason Bw Global Income Op11.8311.6711.7945,9000.050.43 
BWPBoardwalk Pipeline Partners LP10.5910.4010.56687,6000.000.00 
BWXTBwx Technologies Inc68.1067.5567.78379,500-0.320.47 
BXThe Blackstone Group LP32.0831.5231.922,894,1000.120.38 
BXCBluelinx Holdings Inc38.2537.0037.5898,300-0.010.03 
BXEBellatrix Exploration Ltd1.1401.0601.070141,000-0.0655.73 
BXGBluegreen Vacations Corporation20.9820.2620.7556,8000.351.72 
BXMTBlackstone Mortgage Trust Inc Cl A31.6331.4831.59484,5000.020.06 
BXMXNuveen Equity Premium14.1814.0914.14124,300-0.040.28 
BXPBoston Properties120.0119.4119.6605,2000.10.08 
BXP-BBoston Properties Inc23.8823.7223.729,300-0.070.29 
BXSBancorpsouth Inc34.4533.9534.15410,900-0.250.73 
BYByline Bancorp Inc22.2722.0722.2342,300-0.010.04 
BYDBoyd Gaming Corp37.2336.6537.171,390,5000.591.61 
BYMBlackrock Muni Income Quality Trust13.2413.1513.1521,700-0.080.60 
BZHBeazer Homes USA15.6815.2415.47310,7000.150.98 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.196.110.222
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,43490.13
DJI24,753-590.24
SP5002,721-60.24
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,304-30.26
BDI1,200494.26
HSI30,063-2530.83