Code | Name | High | Low | Close | Volume | Change | |
B | Barrick Mining Corp | 21.53 | 21.01 | 21.46 | 7,211,516 | 0.24 |  | 1.13 |  |
BA | Boeing Company | 217.7 | 211.7 | 215.9 | 4,472,075 | 3.9 |  | 1.83 |  |
BA-A | Boeing Company | 69.66 | 68.78 | 69.34 | 65,491 | 1.10 |  | 1.61 |  |
BABA | Alibaba Group Holding ADR | 109.1 | 108.0 | 108.7 | 11,835,835 | -2.0 |  | 1.82 |  |
BAC | Bank of America Corp | 49.31 | 48.81 | 48.93 | 21,604,105 | 0.22 |  | 0.45 |  |
BAC-B | Bank of America Corp [Bac/Pb] | 25.24 | 25.17 | 25.17 | 57,078 | -0.03 |  | 0.12 |  |
BAC-E | Bank of America Corp [Bac/Pe] | 21.82 | 21.67 | 21.67 | 27,330 | -0.06 |  | 0.28 |  |
BAC-K | Bank of America Corp [Bac/Pk] | 24.48 | 24.32 | 24.39 | 76,927 | 0.00 |  | 0.00 |  |
BAC-L | Bank of America Corp [Bac/Pl] | 1,218 | 1,206 | 1,211 | 6,288 | 1 |  | 0.08 |  |
BAC-M | Bank of America Corp [Bac/Pm] | 22.20 | 22.05 | 22.10 | 31,439 | 0.00 |  | 0.00 |  |
BAC-N | Bank of America Corp Prf Perpetual USD | 20.68 | 20.58 | 20.58 | 28,981 | -0.04 |  | 0.19 |  |
BAC-O | Bank of America Corp | 18.18 | 18.01 | 18.09 | 40,539 | 0.01 |  | 0.06 |  |
BAC-P | Bank of America Corp | 17.25 | 17.15 | 17.20 | 27,676 | -0.02 |  | 0.12 |  |
BAC-Q | Bank of America Corp | 17.63 | 17.51 | 17.56 | 32,959 | 0.00 |  | 0.00 |  |
BAC-S | Bank of America Corp | 19.75 | 19.65 | 19.72 | 16,530 | 0.03 |  | 0.15 |  |
BAH | Booz Allen Hamilton Holding Corp | 110.7 | 108.3 | 108.9 | 1,584,435 | 0.7 |  | 0.61 |  |
BAK | Braskem S.A. ADR | 3.420 | 3.340 | 3.410 | 385,598 | 0.060 |  | 1.79 |  |
BALL | Ball Corporation | 59.03 | 58.60 | 58.73 | 874,956 | -0.01 |  | 0.02 |  |
BALY | Ballys Corporation | 11.40 | 10.82 | 11.17 | 71,250 | 0.05 |  | 0.45 |  |
BAM | Brookfield Asset Management Ltd | 56.85 | 55.86 | 56.81 | 1,419,450 | 1.27 |  | 2.29 |  |
BAN-F | Banc of California Inc 7.75% [Banc/Pf] | 24.89 | 24.59 | 24.89 | 23,229 | 0.19 |  | 0.77 |  |
BANC | First Pactrust Bancorp | 14.90 | 14.58 | 14.76 | 1,268,977 | 0.16 |  | 1.10 |  |
BAP | Credicorp Ltd | 228.7 | 226.1 | 227.3 | 228,600 | 1.1 |  | 0.50 |  |
BAR.W | Bark Inc WT | 0.0140 | 0.0136 | 0.0136 | 4,300 | -0.0004 |  | 2.86 |  |
BARK | Bark Inc | 0.9400 | 0.9000 | 0.9100 | 375,635 | -0.0253 |  | 2.70 |  |
BAX | Baxter International Inc | 31.22 | 30.88 | 31.01 | 1,430,495 | -0.12 |  | 0.39 |  |
BB | Blackberry Ltd | 4.420 | 4.240 | 4.350 | 12,796,184 | 0.120 |  | 2.84 |  |
BBA.W | Bigbear.Ai Holdings Inc WT [Bbai.W] | 2.930 | 2.370 | 2.370 | 976,330 | -0.270 |  | 10.23 |  |
BBAI | Bigbear.Ai Holdings Inc | 8.280 | 7.560 | 7.750 | 201,088,825 | 0.190 |  | 2.51 |  |
BBAR | Bbva Banco Frances S.A. | 16.54 | 16.18 | 16.37 | 180,292 | 0.06 |  | 0.37 |  |
BBD | Banco Bradesco S.A. ADR | 3.100 | 3.040 | 3.100 | 22,672,620 | 0.060 |  | 1.97 |  |
BBDC | Barings Bdc Inc | 9.300 | 9.200 | 9.280 | 207,805 | 0.050 |  | 0.54 |  |
BBDO | Banco Bradesco S.A. ADR | 2.670 | 2.570 | 2.640 | 51,557 | -0.010 |  | 0.38 |  |
BBN | Balckrock Build America Trust | 16.19 | 16.03 | 16.07 | 109,659 | -0.01 |  | 0.06 |  |
BBU | Brookfield Business Partners LP | 27.24 | 26.04 | 27.16 | 8,455 | 0.99 |  | 3.78 |  |
BBUC | Brookfield Business Corp | 32.47 | 31.73 | 32.35 | 59,088 | 0.84 |  | 2.67 |  |
BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 15.66 | 15.56 | 15.63 | 1,532,790 | 0.23 |  | 1.49 |  |
BBW | Build-A-Bear Workshop | 53.85 | 52.09 | 53.85 | 96,404 | 0.96 |  | 1.82 |  |
BBWI | Bath & Body Works Inc | 33.44 | 32.72 | 33.14 | 2,744,541 | 0.36 |  | 1.10 |  |
BBY | Best Buy Company | 72.84 | 71.67 | 72.10 | 1,784,884 | 0.51 |  | 0.71 |  |
BC | Brunswick Corp | 60.02 | 58.58 | 59.44 | 626,156 | -0.42 |  | 0.70 |  |
BC-A | Brunswick Corp [Bc/Pa] | 24.27 | 24.08 | 24.24 | 4,105 | 0.05 |  | 0.23 |  |
BC-C | Brunswick Corp [Bc/Pc] | 24.29 | 24.10 | 24.29 | 7,265 | 0.25 |  | 1.02 |  |
BCAT | Blackrock Capital Allocation Trust | 15.21 | 15.12 | 15.19 | 217,292 | 0.08 |  | 0.53 |  |
BCC | Boise Cascade L.L.C. | 94.18 | 92.83 | 93.15 | 135,128 | -0.60 |  | 0.64 |  |
BCE | BCE Inc | 22.93 | 22.14 | 22.85 | 3,101,301 | -0.01 |  | 0.04 |  |
BCH | Banco DE Chile ADR | 30.54 | 30.05 | 30.18 | 326,232 | -0.15 |  | 0.49 |  |
BCO | Brink's Company | 94.77 | 93.49 | 94.46 | 140,372 | 1.13 |  | 1.21 |  |
BCS | Barclays Plc ADR | 18.32 | 18.20 | 18.26 | 15,536,430 | 0.38 |  | 2.13 |  |
BCSF | Bain Capital Specialty Finance Inc | 15.31 | 15.14 | 15.25 | 165,282 | 0.10 |  | 0.66 |  |
BCX | Blackrock Resources | 9.750 | 9.670 | 9.750 | 103,488 | 0.080 |  | 0.83 |  |
BDC | Belden Inc | 121.8 | 120.9 | 121.8 | 116,690 | 1.4 |  | 1.13 |  |
BDJ | Blackrock Enhanced Dividend Achievers | 8.990 | 8.900 | 8.990 | 244,291 | 0.050 |  | 0.56 |  |
BDN | Brandywine Realty Trust | 4.170 | 4.080 | 4.150 | 1,851,451 | 0.030 |  | 0.73 |  |
BDX | Becton Dickinson and Company | 178.3 | 175.9 | 176.2 | 1,057,494 | -1.1 |  | 0.63 |  |
BE | Bloom Energy Corp Cl A | 24.62 | 22.81 | 24.24 | 4,389,756 | 1.68 |  | 7.45 |  |
BEDU | Bright Scholar Education Holdings Ltd | 1.800 | 1.800 | 1.800 | 194 | 0.030 |  | 1.69 |  |
BEKE | Ke Holdings Inc ADR | 17.83 | 17.60 | 17.67 | 2,811,948 | 0.02 |  | 0.11 |  |
BEN | Franklin Resources | 24.94 | 24.64 | 24.88 | 2,465,899 | 0.09 |  | 0.36 |  |
BEP | Brookfield Renewable | 26.73 | 26.03 | 26.64 | 214,995 | 0.62 |  | 2.38 |  |
BEP-A | Brookfield Renewable Partners LP 5.25% | 18.35 | 17.70 | 18.12 | 22,347 | 0.42 |  | 2.37 |  |
BEPC | Brookfield Renewable Corp | 34.22 | 33.11 | 34.11 | 1,187,351 | 0.90 |  | 2.71 |  |
BEPH | Brookfield Brp Holdings [Canada] | 15.77 | 15.64 | 15.73 | 7,957 | 0.01 |  | 0.06 |  |
BEPI | Brookfield Brp Holdings [Canada] Inc | 16.40 | 16.22 | 16.39 | 10,148 | 0.08 |  | 0.49 |  |
BEPJ | Brookfield Brp Holdings [Canada] 7.250% | 24.12 | 23.74 | 24.02 | 5,591 | 0.09 |  | 0.38 |  |
BF.A | Brown Forman Inc Cl A | 29.20 | 28.84 | 28.92 | 65,379 | -0.37 |  | 1.26 |  |
BF.B | Brown Forman Inc Cl B | 28.70 | 28.27 | 28.27 | 2,183,388 | -0.44 |  | 1.53 |  |
BFAM | Bright Horizons Family Solutions Inc | 121.6 | 120.4 | 120.6 | 157,096 | -0.3 |  | 0.28 |  |
BFH | Bread Financial Hldgs Inc | 60.92 | 59.99 | 60.40 | 353,469 | 0.52 |  | 0.87 |  |
BFK | Blackrock Muni Income Trust | 9.660 | 9.600 | 9.640 | 51,756 | -0.010 |  | 0.10 |  |
BFL.W | Butterfly Network Inc WT [Bfly/W] | 0.0700 | 0.0600 | 0.0600 | 25,458 | -0.0004 |  | 0.59 |  |
BFLY | Butterfly Network Inc | 2.020 | 1.920 | 1.940 | 4,647,534 | -0.020 |  | 1.02 |  |
BFS | Saul Centers | 35.38 | 34.77 | 35.31 | 50,395 | 0.15 |  | 0.43 |  |
BFS-D | Saul Ctrs Inc [Bfs/Pd] | 21.19 | 20.56 | 20.69 | 1,248 | -0.16 |  | 0.77 |  |
BFS-E | Saul Centers Inc Prf Perpetual USD Ser E | 21.60 | 21.37 | 21.60 | 1,193 | 0.06 |  | 0.28 |  |
BFZ | Blackrock California Muni Trust | 10.95 | 10.83 | 10.86 | 30,291 | -0.03 |  | 0.28 |  |
BG | Bunge Ltd | 81.75 | 77.90 | 78.44 | 2,075,836 | -2.95 |  | 3.62 |  |
BGB | Blackstone Strategic Credit 2027 Term | 12.33 | 12.25 | 12.26 | 71,700 | -0.01 |  | 0.08 |  |
BGH | Babson Capital Global Short Du | 15.78 | 15.65 | 15.75 | 46,059 | 0.02 |  | 0.13 |  |
BGR | Blackrock Energy and Resources Trust | 13.58 | 13.42 | 13.52 | 78,634 | 0.04 |  | 0.30 |  |
BGS | B&G Foods Holdings | 4.630 | 4.490 | 4.510 | 1,652,744 | -0.030 |  | 0.66 |  |
BGSF | Bgsf Inc | 7.600 | 7.060 | 7.340 | 97,971 | 0.040 |  | 0.55 |  |
BGT | Blackrock Global | 12.74 | 12.62 | 12.64 | 94,519 | -0.11 |  | 0.86 |  |
BGX | Blackstone Long-Short Credit Income Fund | 12.51 | 12.40 | 12.47 | 93,763 | 0.03 |  | 0.24 |  |
BGY | Blackrock International | 5.810 | 5.770 | 5.810 | 176,303 | 0.000 |  | 0.00 |  |
BH | Biglari Holdings Inc | 293.4 | 286.6 | 290.0 | 10,757 | -2.2 |  | 0.74 |  |
BH.A | Biglari Holdings Inc Cl A | 1,415 | 1,377 | 1,400 | 1,588 | -6 |  | 0.41 |  |
BHC | Bausch Health Companies Inc | 7.220 | 7.050 | 7.060 | 1,172,118 | -0.060 |  | 0.84 |  |
BHE | Benchmark Electronics | 40.60 | 40.24 | 40.32 | 161,344 | 0.30 |  | 0.75 |  |
BHK | Blackrock Core Trust | 9.760 | 9.700 | 9.760 | 787,590 | 0.020 |  | 0.21 |  |
BHK- | | 0.1100 | 0.0881 | 0.1099 | 1,487,900 | -0.0216 |  | 16.43 |  |
BHK.P | Blackrock Core Bond Trust Com [Bhkrw] | 0.1100 | 0.0881 | 0.1099 | 1,487,900 | -0.0029 |  | 2.57 |  |
BHLB | Berkshire Hills Bancorp | 27.09 | 26.63 | 27.04 | 423,142 | 0.54 |  | 2.04 |  |
BHP | Bhp Billiton Ltd ADR | 51.19 | 50.24 | 50.52 | 4,180,980 | -0.21 |  | 0.41 |  |
BHR | Braemar Hotels & Resorts Inc | 2.560 | 2.520 | 2.550 | 102,056 | 0.030 |  | 1.19 |  |
BHR-B | Braemar Hotels & Resorts Inc [Bhr/Pb] | 13.37 | 13.19 | 13.19 | 665 | -0.11 |  | 0.79 |  |
BHR-D | Braemar Hotels & Resorts Inc [Bhr/Pd] | 21.00 | 20.90 | 20.90 | 1,355 | 0.22 |  | 1.04 |  |
BHV | Blackrock Virginia Muni Trust | 10.49 | 10.49 | 10.49 | 227 | -0.16 |  | 1.49 |  |
BHVN | Biohaven Ltd | 14.96 | 14.40 | 14.63 | 753,817 | -0.13 |  | 0.88 |  |
BILL | Bill Holdings Inc | 48.40 | 46.78 | 48.21 | 1,611,475 | 1.65 |  | 3.54 |  |
BIO | Bio-Rad Laboratories | 253.0 | 250.0 | 251.6 | 109,086 | 0.9 |  | 0.36 |  |
BIP | Brookfield Infrastructure Partners LP | 34.24 | 33.73 | 34.07 | 184,932 | 0.28 |  | 0.83 |  |
BIP-A | Brookfield Infrastructure Partners L.P. | 17.50 | 17.26 | 17.45 | 5,549 | 0.15 |  | 0.87 |  |
BIP-B | Brookfield Infrastructure Partners L.P. | 16.48 | 16.26 | 16.36 | 4,704 | 0.09 |  | 0.55 |  |
BIPC | Brookfield Infrastructure Partners LP Cl | 43.30 | 42.34 | 43.16 | 330,181 | 0.71 |  | 1.67 |  |
BIPH | Brookfield Infrastructure Corp 5.000% | 16.37 | 16.14 | 16.24 | 7,185 | 0.00 |  | 0.00 |  |
BIPI | Bip Bermuda Holdings I 5.125% Perpetual | 16.57 | 16.42 | 16.57 | 3,850 | 0.06 |  | 0.36 |  |
BIPJ | Brookfield Infrastructure Corp 7.250% | 22.99 | 22.88 | 22.99 | 2,335 | 0.01 |  | 0.04 |  |
BIRK | Birkenstock Holding Plc | 49.38 | 48.61 | 48.82 | 725,016 | -0.23 |  | 0.47 |  |
BIT | Blackrock Multi-Sector Income T | 14.68 | 14.61 | 14.64 | 74,987 | -0.02 |  | 0.14 |  |
BJ | Bj's Wholesale Club Holdings Inc | 109.7 | 107.7 | 109.4 | 721,805 | 0.3 |  | 0.27 |  |
BK | Bank of New York Mellon Corp | 92.85 | 91.96 | 92.43 | 2,407,798 | 0.34 |  | 0.37 |  |
BK-K | Bank of New York Mellon Corp | 25.98 | 25.81 | 25.89 | 19,623 | 0.04 |  | 0.15 |  |
BKD | Brookdale Senior Living Inc | 6.920 | 6.800 | 6.840 | 1,486,144 | -0.040 |  | 0.58 |  |
BKE | Buckle Inc | 47.96 | 47.48 | 47.66 | 157,851 | 0.03 |  | 0.06 |  |
BKH | Black Hills Corp | 56.95 | 56.49 | 56.91 | 262,802 | 0.43 |  | 0.76 |  |
BKK.W | Bakkt Hldgs Inc WT | 0.2480 | 0.2352 | 0.2361 | 11,384 | -0.0113 |  | 4.57 |  |
BKKT | Bakkt Hldgs Inc | 19.56 | 17.20 | 18.11 | 853,104 | -0.52 |  | 2.79 |  |
BKN | Blackrock Investment Quality Municipal | 11.00 | 10.97 | 10.99 | 9,413 | 0.00 |  | 0.02 |  |
BKS.W | Blacksky Technology Inc WT [Bksy.W]] | 0.3100 | 0.2718 | 0.3000 | 89,839 | 0.0251 |  | 9.13 |  |
BKSY | Blacksky Technology Inc | 21.54 | 20.00 | 21.48 | 1,411,509 | 1.21 |  | 5.97 |  |
BKT | Blackrock Income Trust Inc | 11.71 | 11.63 | 11.69 | 47,178 | 0.00 |  | 0.00 |  |
BKU | BankUnited Inc | 38.36 | 37.60 | 38.04 | 530,571 | 0.43 |  | 1.14 |  |
BKV | Bkv Corp | 23.24 | 22.58 | 22.75 | 227,907 | -0.27 |  | 1.17 |  |
BLCO | Bausch & Lomb Corp | 13.97 | 13.68 | 13.88 | 618,722 | 0.12 |  | 0.87 |  |
BLD | Topbuild Corp | 350.5 | 344.0 | 347.6 | 287,264 | 2.5 |  | 0.71 |  |
BLDR | Builders Firstsource | 128.4 | 125.6 | 127.2 | 1,731,896 | -0.7 |  | 0.52 |  |
BLE | Blackrock Muni Income Trust II | 10.10 | 10.04 | 10.06 | 33,195 | -0.03 |  | 0.30 |  |
BLK | Blackrock Inc | 1,082 | 1,067 | 1,082 | 342,596 | 12 |  | 1.08 |  |
BLND | Blend Labs Inc Cl A | 3.540 | 3.420 | 3.530 | 1,026,512 | 0.110 |  | 3.22 |  |
BLW | Blackrock Ltd Duration Income Trust | 14.25 | 14.20 | 14.22 | 60,597 | -0.01 |  | 0.07 |  |
BLX | Banco Latinoamericano DE Comercio | 40.88 | 40.40 | 40.83 | 55,775 | 0.47 |  | 1.16 |  |
BMA | Banco Macro S.A. ADR | 70.99 | 69.34 | 70.00 | 83,885 | 0.50 |  | 0.72 |  |
BME | Blackrock Health Sciences Trust | 36.75 | 36.58 | 36.66 | 34,108 | 0.02 |  | 0.05 |  |
BMEZ | Blackrock Health Sciences Trust II | 14.53 | 14.43 | 14.46 | 134,884 | -0.02 |  | 0.14 |  |
BMI | Badger Meter | 242.8 | 240.0 | 242.6 | 145,006 | 2.3 |  | 0.95 |  |
BML-G | Bank of America Corp [Bml/Pg] | 20.94 | 20.76 | 20.94 | 1,699 | 0.08 |  | 0.39 |  |
BML-H | Bank of America Corp [Bml/Ph] | 20.35 | 20.20 | 20.29 | 9,358 | -0.02 |  | 0.10 |  |
BML-J | Bank of America Corp [Bml/Pj] | 22.02 | 21.78 | 21.95 | 8,881 | 0.07 |  | 0.32 |  |
BML-L | Bank of America Corp [Bml/Pl] | 20.68 | 20.43 | 20.57 | 21,738 | 0.03 |  | 0.15 |  |
BMN | Blackrock 2037 Municipal Target Term | 24.81 | 24.74 | 24.74 | 994 | -0.08 |  | 0.32 |  |
BMO | Bank of Montreal | 113.3 | 112.0 | 113.2 | 360,461 | 1.1 |  | 0.95 |  |
BMY | Bristol-Myers Squibb Company | 47.26 | 46.69 | 46.92 | 7,022,486 | -0.71 |  | 1.49 |  |
BN | Brookfield Corp | 64.30 | 62.94 | 64.30 | 1,605,999 | 1.67 |  | 2.67 |  |
BNED | Barnes & Noble Education Inc C | 11.62 | 11.18 | 11.36 | 150,382 | -0.12 |  | 1.05 |  |
BNH | Brookfield Finance Inc 4.625% | 15.75 | 15.50 | 15.50 | 10,315 | -0.19 |  | 1.21 |  |
BNJ | Brookfield Finance Inc 4.50% | 15.28 | 15.28 | 15.28 | 1,238 | 0.03 |  | 0.20 |  |
BNL | Broadstone Net Lease Inc Cl A | 16.36 | 16.17 | 16.34 | 731,260 | 0.14 |  | 0.86 |  |
BNS | Bank of Nova Scotia | 55.37 | 55.09 | 55.35 | 1,039,107 | 0.22 |  | 0.40 |  |
BNT | Brookfield Wealth Solutions Ltd | 64.22 | 63.09 | 64.18 | 5,417 | 1.58 |  | 2.52 |  |
BNY | Blackrock New York Muni Trust Inc | 9.730 | 9.660 | 9.670 | 42,140 | -0.060 |  | 0.62 |  |
BOC | Boston Omaha Corp Cl A | 14.49 | 13.99 | 14.45 | 149,795 | 0.33 |  | 2.34 |  |
BODI | The Beachbody Company Inc | 4.350 | 4.000 | 4.220 | 10,526 | -0.040 |  | 0.94 |  |
BOE | Blackrock Global | 11.53 | 11.47 | 11.51 | 53,211 | -0.01 |  | 0.09 |  |
BOH | Bank of Hawaii Corp | 71.90 | 70.93 | 71.13 | 151,631 | 0.23 |  | 0.32 |  |
BOH-A | Bank of Hawaii | 16.51 | 16.05 | 16.51 | 1,372 | 0.06 |  | 0.37 |  |
BOH-B | Bank of Hawaii Corp | 26.34 | 26.15 | 26.28 | 5,185 | 0.22 |  | 0.84 |  |
BOND | Pimco Active Bond TR ETF | 91.57 | 91.40 | 91.45 | 160,923 | -0.18 |  | 0.20 |  |
BOOT | Boot Barn Holdings Inc | 165.3 | 161.6 | 164.9 | 386,366 | 4.7 |  | 2.96 |  |
BORR | Borr Drilling Ltd | 2.120 | 2.030 | 2.110 | 11,509,820 | 0.000 |  | 0.00 |  |
BOW | Bowhead Specialty Holdings Inc | 35.90 | 35.06 | 35.78 | 106,010 | 0.33 |  | 0.93 |  |
BOX | Box Inc | 33.32 | 32.90 | 33.26 | 1,312,126 | 0.44 |  | 1.34 |  |
BP | BP Plc ADR | 31.33 | 30.87 | 30.93 | 3,927,138 | -0.37 |  | 1.18 |  |
BPT | BP Prudhoe Bay Royalty Trust | 0.5295 | 0.4901 | 0.5020 | 98,442 | -0.0120 |  | 2.33 |  |
BR | Broadridge Financial Solutions Llc | 242.2 | 238.7 | 242.1 | 320,997 | 4.1 |  | 1.73 |  |
BRBR | Bellring Brands Inc Cl A | 58.01 | 56.91 | 57.58 | 831,619 | 0.08 |  | 0.14 |  |
BRC | Brady Corp | 69.72 | 69.00 | 69.68 | 183,765 | 0.42 |  | 0.61 |  |
BRCC | Brc Inc Cl A | 1.620 | 1.570 | 1.590 | 377,635 | 0.020 |  | 1.27 |  |
BRDG | Bridge Investment Group Holdings Inc Cl | 10.25 | 10.10 | 10.21 | 148,849 | 0.12 |  | 1.19 |  |
BRFS | Brf-Brasil Foods S.A. ADR | 3.580 | 3.520 | 3.560 | 1,316,576 | -0.030 |  | 0.84 |  |
BRK.A | Berkshire Hathaway Cl A | 729,750 | 720,285 | 727,455 | 321 | 6,955 |  | 0.97 |  |
BRK.B | Berkshire Hathaway Cl B | 486.6 | 480.4 | 485.0 | 3,440,354 | 4.5 |  | 0.94 |  |
BRO | Brown & Brown | 108.8 | 107.7 | 108.7 | 2,979,835 | 0.9 |  | 0.83 |  |
BROS | Dutch Bros Inc Cl A | 67.42 | 65.63 | 67.22 | 1,484,015 | 1.17 |  | 1.77 |  |
BRSL | | 17.45 | 16.80 | 17.15 | 3,056,309 | 0.55 |  | 3.31 |  |
BRSP | Brightspire Capital Inc | 5.310 | 5.230 | 5.270 | 311,233 | 0.040 |  | 0.76 |  |
BRT | BRT Realty Trust | 16.21 | 16.05 | 16.19 | 9,291 | 0.15 |  | 0.94 |  |
BRW | Saba Capital Income & Opportunities Fund | 8.160 | 8.100 | 8.120 | 78,664 | -0.010 |  | 0.12 |  |
BRX | Brixmor Property Group Inc | 26.19 | 25.78 | 26.01 | 1,014,361 | 0.15 |  | 0.58 |  |
BSAC | Banco Santander Chile ADR | 25.28 | 25.04 | 25.13 | 331,486 | 0.01 |  | 0.04 |  |
BSBR | Banco Santander Brasil S.A. ADR | 5.500 | 5.440 | 5.470 | 235,246 | 0.020 |  | 0.37 |  |
BSL | Blackstone Senior Floating Rate 2027 | 14.33 | 14.25 | 14.29 | 42,527 | 0.01 |  | 0.07 |  |
BSM | Black Stone Minerals LP | 13.20 | 13.05 | 13.17 | 411,894 | 0.06 |  | 0.46 |  |
BST | Blackrock Science and Technolo | 38.56 | 38.21 | 38.39 | 74,898 | 0.22 |  | 0.58 |  |
BSTZ | Blackrock Science and Technology Trust | 20.63 | 20.41 | 20.58 | 107,865 | 0.11 |  | 0.54 |  |
BSX | Boston Scientific Corp | 104.5 | 103.5 | 104.3 | 2,928,399 | 0.7 |  | 0.67 |  |
BTA | Blackrock Long-Term Muni Advantage Trust | 9.260 | 9.160 | 9.260 | 60,465 | 0.070 |  | 0.76 |  |
BTCM | Bit Mining Ltd | 2.360 | 2.270 | 2.300 | 59,569 | 0.060 |  | 2.68 |  |
BTE | Baytex Energy Corp | 1.880 | 1.830 | 1.830 | 21,287,295 | -0.040 |  | 2.14 |  |
BTI | British American Tobacco Industries ADR | 48.42 | 47.97 | 48.38 | 4,315,882 | 1.02 |  | 2.15 |  |
BTO | John Hancock Bank and Thrift Fund | 36.93 | 36.55 | 36.63 | 32,922 | 0.13 |  | 0.36 |  |
BTT | Blackrock Municipal Target Term | 22.00 | 21.90 | 21.92 | 40,056 | -0.03 |  | 0.14 |  |
BTU | Peabody Energy Corp | 15.03 | 14.33 | 14.50 | 3,360,640 | -0.18 |  | 1.23 |  |
BTX | Blackrock Technology and Private Equity | 7.370 | 7.290 | 7.360 | 488,490 | 0.070 |  | 0.96 |  |
BTZ | Blackrock Preferred | 11.00 | 10.96 | 10.98 | 125,988 | 0.00 |  | 0.00 |  |
BUD | Anheuser-Busch Inbev S.A. ADR | 69.17 | 68.85 | 68.91 | 1,144,835 | -0.43 |  | 0.62 |  |
BUI | Blackrock Utility and Infrastr | 25.93 | 25.73 | 25.89 | 26,030 | 0.15 |  | 0.58 |  |
BUR | Burford Capital Ltd | 14.10 | 13.51 | 14.10 | 1,957,167 | 0.65 |  | 4.83 |  |
BURL | Burlington Stores Inc | 248.9 | 242.0 | 247.4 | 867,215 | 5.1 |  | 2.11 |  |
BUXX | Strive Enhanced Income Short Maturity | 20.33 | 20.31 | 20.32 | 134,755 | 0.00 |  | 0.00 |  |
BV | Brightview Holdings Inc | 15.84 | 15.05 | 15.70 | 1,027,201 | 0.55 |  | 3.63 |  |
BVN | Compania Mina Buenaventura S.A. ADR | 16.76 | 16.44 | 16.70 | 280,305 | 0.08 |  | 0.48 |  |
BW | Babcock & Wilcox Enterprises | 1.060 | 1.010 | 1.030 | 408,105 | 0.020 |  | 1.98 |  |
BW-A | Babcock & Wilcox Enterprises Inc | 10.71 | 10.38 | 10.43 | 5,135 | 0.65 |  | 6.65 |  |
BWA | Borgwarner Inc | 35.81 | 35.26 | 35.32 | 1,005,505 | -0.22 |  | 0.62 |  |
BWG | Legg Mason Bw Global Income | 8.450 | 8.400 | 8.430 | 29,150 | 0.010 |  | 0.12 |  |
BWLP | Bw Lpg Ltd | 12.50 | 12.27 | 12.50 | 252,811 | 0.13 |  | 1.05 |  |
BWMX | Betterware DE Mexico Sapi DE Cv | 8.700 | 8.580 | 8.660 | 24,066 | 0.010 |  | 0.12 |  |
BWNB | Babcock & Wilcox Enterprises Inc 6.50% | 16.25 | 16.01 | 16.01 | 1,746 | -0.22 |  | 1.36 |  |
BWSN | Babcock & Wilcox Enterprises Inc | 20.00 | 19.75 | 19.98 | 8,947 | -0.02 |  | 0.10 |  |
BWXT | Bwx Technologies Inc | 143.5 | 141.1 | 142.9 | 717,832 | 2.1 |  | 1.52 |  |
BX | Blackstone Inc | 155.6 | 153.6 | 155.1 | 2,047,966 | 1.6 |  | 1.02 |  |
BXC | Bluelinx Holdings Inc | 85.43 | 83.38 | 84.13 | 35,528 | -0.02 |  | 0.02 |  |
BXMT | Blackstone Mortgage Trust Inc Cl A | 20.04 | 19.80 | 19.83 | 497,435 | -0.01 |  | 0.05 |  |
BXMX | Nuveen Equity Premium | 14.02 | 13.91 | 14.01 | 71,036 | 0.09 |  | 0.65 |  |
BXP | Bxp Inc | 69.21 | 67.92 | 68.83 | 774,247 | 0.56 |  | 0.82 |  |
BXSL | Blackstone Secured Lending Fund | 31.23 | 30.88 | 31.20 | 667,894 | 0.38 |  | 1.23 |  |
BY | Byline Bancorp Inc | 28.54 | 27.97 | 28.38 | 122,026 | 0.40 |  | 1.43 |  |
BYD | Boyd Gaming Corp | 82.21 | 81.29 | 81.57 | 450,576 | 0.18 |  | 0.22 |  |
BYM | Blackrock Muni Income Quality Trust | 10.60 | 10.54 | 10.55 | 29,515 | -0.03 |  | 0.28 |  |
BYON | Beyond Inc | 7.860 | 7.500 | 7.530 | 1,955,113 | -0.100 |  | 1.31 |  |
BZH | Beazer Homes USA | 23.92 | 23.39 | 23.58 | 156,892 | -0.32 |  | 1.34 |  |