Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
BBarnes Group62.4661.2361.97179,1000.090.15 
BABoeing Company357.0353.0354.91,817,800-0.40.12 
BABAAlibaba Group Holding Ltd189.5186.6187.312,812,600-0.10.05 
BACBank of America Corp30.1629.4630.1382,019,6000.461.55 
BAC-ABank of America Corp Pfd A26.0825.8426.07139,0000.060.23 
BAC-BBank of America Corp. Dep Shs Repstg26.3925.9526.317,890,6000.291.10 
BAC-CBank of America Corp Pfd C26.2526.0626.24112,4000.100.38 
BAC-DBank of America Dep Share D25.5425.3925.54365,9000.140.55 
BAC-EBank of America Corp Dep R24.4224.1424.4226,7000.150.62 
BAC-IBank of America Corp Pfd I25.0124.9824.9991,2000.000.00 
BAC-LBank of America Corp Pfd L1,2731,2671,26718,400-10.07 
BAC-WBank of America Corp Pfd W26.3326.0326.32119,1000.170.65 
BAC-YBank of America Corp Pfd Y26.2526.1026.14128,5000.020.08 
BAC.ABank of America Corp Cl A18.3117.6818.25106,9000.422.36 
BAC.BBank of America Corp Cl B1.00000.80000.9900239,2000.150017.86 
BAFBlackrock Income Inv Quality Trust13.5113.4413.5023,6000.020.15 
BAHBooz Allen Hamilton Holding Corp46.7746.0946.53622,3000.020.04 
BAKBraskem S.A.27.9627.2327.24278,6000.110.41 
BAMBrookfield Asset Management Inc42.2641.8041.94416,200-0.080.19 
BAN-CBanc of California Inc Deposi26.1226.1226.126000.020.08 
BAN-DBank of California Inc Pref Share Series26.5126.3026.331,800-0.100.38 
BAN-EBanc of California Inc26.0826.0726.07300-0.040.15 
BANCFirst Pactrust Bancorp19.5019.1519.30417,7000.050.26 
BAPCredicorp Ltd230.9226.8229.6175,1002.81.25 
BASBasic Energy Services11.2810.4210.82485,700-0.282.52 
BAXBaxter International Inc75.6074.5975.004,221,0000.260.35 
BBBlackberry Ltd10.6310.2710.287,461,400-0.050.48 
BBDBanco Bradesco S.A.8.2058.0008.04028,784,9000.4405.79 
BBDOBanco Bradesco S.A.7.5407.2107.38065,5000.6509.66 
BBFBlackrock Muni Income Trust13.1913.1213.1621,5000.040.30 
BBKBlackrock Muni Trust14.4414.4014.4018,5000.000.00 
BBLBhp Billiton Plc42.8242.0742.731,768,700-0.180.42 
BBNBalckrock Build America Trust22.0021.8521.99115,5000.100.46 
BBTBB&T Corp50.7749.7149.946,933,700-0.581.15 
BBT-DBB&T Corp26.0925.9026.0965,5000.160.62 
BBT-EBB&T Corp25.7325.6325.71226,6000.040.16 
BBT-FBB&T Corp25.1524.9825.1548,1000.080.32 
BBT-GBB&T Corporation Ser G25.2324.9225.2346,6000.200.80 
BBT-HBB&T Corp26.7426.5026.60132,4000.180.68 
BBUBrookfield Business Partners LP40.2239.2739.5315,700-0.220.55 
BBVABanco Bilbao Viscaya Argentaria S.A.6.9906.9206.9703,052,7000.0500.72 
BBWBuild-A-Bear Workshop8.0007.7507.80052,700-0.1001.27 
BBXBbx Capital Corp8.9708.9008.940213,2000.0200.22 
BBYBest Buy Co77.7476.0476.112,791,000-1.872.40 
BCBrunswick Corp67.4966.6467.22967,800-0.020.03 
BCCBoise Cascade L.L.C.45.8943.9043.95375,700-2.004.35 
BCEBCE Inc42.3342.0542.17519,7000.190.45 
BCEIBonanza Creek Energy Inc35.3434.7935.17110,6000.000.00 
BCHBanco De Chile92.8191.6092.4028,5001.221.34 
BCOBrink's Company80.5079.7080.30239,6000.050.06 
BCRHBlue Capital Reinsurance Holdi11.2011.0511.155,8000.000.00 
BCSBarclays Plc9.9909.8509.9601,399,9000.1201.22 
BCS-DBarclays Bank Plc26.5426.3326.52343,3000.160.61 
BCXBlackrock Resources8.9808.9308.980290,8000.0200.22 
BDCBelden Inc65.1762.9062.94377,200-1.382.15 
BDC-BBelden Inc87.0786.1686.1617,100-1.121.28 
BDJBlackrock Enhanced Dividend Achievers9.2509.1909.240251,1000.0300.33 
BDNBrandywine Realty Trust16.8016.1816.193,451,700-0.503.00 
BDXBecton Dickinson and Company248.4246.0247.0714,8000.10.02 
BDXABecton Dickinson & Co62.7962.1762.79167,6000.410.66 
BEDUBright Scholar Education Holdings Ltd16.4215.7115.8182,700-0.523.18 
BELBelmond Ltd11.5811.3511.35202,700-0.100.87 
BENFranklin Resources32.2131.9231.981,577,900-0.290.90 
BEPBrookfield Renewable30.6730.4230.6188,7000.351.16 
BERYBerry Global Group48.8147.8048.392,479,8000.160.33 
BF.ABrown Forman Inc Cl A53.6152.9653.1727,2000.100.19 
BF.BBrown Forman Inc Cl B52.7552.2252.59844,6000.250.48 
BFAMBright Horizons Family Solutions Inc110.9109.2110.3256,8000.50.45 
BFKBlackrock Muni Income Trust13.1713.0513.15115,5000.060.46 
BFOBlackrock Florida Muni 2020 Trust14.2814.2514.2612,2000.030.21 
BFRBbva Banco Frances S.A.13.6013.2413.47233,5000.312.36 
BFSSaul Centers54.0852.9553.5834,200-0.140.26 
BFS-CSaul Centers Inc25.1025.0025.071,7000.070.28 
BFS-DSaul Centers Inc Dep Shs Repstg 1/100Th23.6823.6723.671,000-0.150.63 
BFYBlackrock New York Muni Trust II12.8712.8512.864,1000.050.39 
BFZBlackrock California Muni Trust13.0212.9613.0230,1000.020.15 
BGBunge Ltd68.1067.4268.03810,6000.060.09 
BGBBlackstone / Gso Strategic Cre16.0915.9316.09178,1000.110.69 
BGCABgc Partners Inc25.4825.4025.457,200-0.040.16 
BGGBriggs & Stratton Corp16.9016.5716.83466,800-0.010.06 
BGHBabson Capital Global Short Du18.6718.6318.6764,700-0.110.59 
BGIOBlackrock 2022 Global Income Opportunity8.9408.9108.93025,9000.0400.45 
BGRBlackrock Energy and Resources Trust15.3715.2515.3256,0000.050.33 
BGSB&G Foods Holdings31.1030.1530.60561,200-0.100.33 
BGTBlackrock Global13.1513.0513.09150,900-0.050.38 
BGXBlackstone Gso Long Short Credit Fund16.9216.6316.8787,2000.211.26 
BGYBlackrock International5.8105.7755.790235,2000.0200.35 
BHBiglari Holdings Inc192.0185.6185.815,200-5.93.09 
BH.ABiglari Holdings Inc. Class A990.0973.8973.8400-5.20.53 
BHCBausch Health Companies Inc.22.7922.4722.592,305,700-0.080.35 
BHEBenchmark Electronics29.5529.2529.35194,900-0.100.34 
BHGEBaker Hughes A Ge Co. Cl. A32.7030.8132.008,592,4000.220.69 
BHKBlackrock Core Trust12.8712.8312.87121,0000.040.31 
BHLBBerkshire Hills Bancorp41.5540.2041.45420,4000.501.22 
BHPBhp Billiton Ltd48.5247.7648.483,103,3000.010.02 
BHRBraemar Hotels & Resorts Inc.11.5111.3111.46149,3000.080.70 
BHR-BBraemar Hotels & Resorts Inc. Pfd B19.5719.4219.552,300-0.040.20 
BHVBlackrock Virginia Muni Trust17.0416.9517.003,2000.231.37 
BHVNBiohaven Pharmaceutical Holding Company37.7536.4136.88220,9000.461.26 
BIDSotheby's Holdings56.0954.8554.96344,400-0.130.24 
BIFBoulder Growth & Income Fund Inc10.6910.6310.68130,6000.020.19 
BIGBig Lots43.9343.1943.37957,000-0.571.30 
BIOBio-Rad Laboratories307.5305.0305.449,200-1.00.31 
BIO.BBio Rad Labs Cl B285.8285.8285.81000.00.00 
BIPBrookfield Infrastructure Partners LP40.1239.3539.84207,0000.240.61 
BITBlackrock Multi-Sector Income T17.0416.9616.96132,700-0.020.12 
BITABitauto Holdings Ltd24.1423.4123.85571,0000.562.40 
BJBj's Wholesale Club Holdings Inc.26.4325.5525.91664,4000.210.82 
BJZBlackrock California Muni 2018 Trust14.8314.8114.838,7000.030.20 
BKBank of New York Mellon Corp53.0452.3952.4614,048,000-0.270.51 
BK-CThe Bank of New York Mellon Co25.5825.3525.5837,8000.200.79 
BKDBrookdale Senior Living Inc9.3709.2209.340894,1000.0000.00 
BKEBuckle Inc24.9524.0524.20382,800-0.552.22 
BKHBlack Hills Corp61.0760.3960.44390,100-0.460.76 
BKHUBlack Hills Corp64.7464.7464.741000.000.00 
BKIBlack Knight Inc56.4555.8055.85446,3000.000.00 
BKKBlackrock Muni 2020 Trust15.1115.0715.0811,5000.030.20 
BKNBlackrock Investment Quality Municipal13.9713.9413.959,800-0.020.14 
BKSBarnes & Noble5.5505.4005.500634,3000.0000.00 
BKTBlackrock Income Trust Inc5.7505.7205.740107,3000.0200.35 
BKUBankUnited Inc40.1439.6540.01901,9000.080.20 
BLDTopbuild Corp84.5682.8883.18186,300-0.780.93 
BLEBlackrock Muni Income Trust II13.7013.6513.6642,400-0.040.29 
BLHBlackrock New York Muni 2018 Trust14.8014.8014.803000.050.34 
BLKBlackrock504.8501.0502.8812,500-2.10.42 
BLLBall Corp38.2437.5737.592,365,600-0.681.78 
BLWBlackrock Limited Duration Income Trust14.8414.7714.82172,4000.000.00 
BLXBanco Latinoamericano De Comercio24.5123.1223.95310,700-0.240.99 
BMABanco Macro S.A.69.1266.7367.66180,2001.221.84 
BMEBlackrock Health Sciences Trust39.9139.0539.5635,4000.180.44 
BMIBadger Meter52.8050.7552.55292,5001.553.04 
BML-GBank America Dep G22.2022.1722.209000.030.14 
BML-HBank America Dep H22.5522.2622.5022,6000.090.40 
BML-IBank America Dep I25.5425.5025.5385,5000.000.00 
BML-JBank America Dep J24.5224.1824.5020,3000.240.99 
BML-LBank America Dep L24.2923.9324.2942,0000.120.50 
BMOBank of Montreal79.0378.6278.97251,4000.831.06 
BMSBemis Company42.7042.2042.65399,8000.070.16 
BMYBristol-Myers Squibb Company56.8856.4256.714,779,1000.170.30 
BNEDBarnes & Noble Education Inc C5.5905.3305.370339,900-0.1602.89 
BNSBank of Nova Scotia58.0157.7857.91517,2000.480.84 
BNYBlackrock New York Muni Trust Inc12.6212.5412.6226,0000.010.06 
BOEBlackrock Global11.1411.0611.12199,0000.020.18 
BOHBank of Hawaii Corp84.8783.8084.57265,0000.420.50 
BOOTBoot Barn Holdings Inc24.6224.2324.39265,900-0.251.01 
BORNChina New Borun Corp1.1401.0801.10054,500-0.0605.17 
BOXBox Inc26.7326.0826.131,951,000-0.260.99 
BPBP Plc44.7144.2944.546,738,3000.100.23 
BPIBridgepoint Education7.5907.2407.580143,9000.2303.13 
BPKBlackrock Muni 2018 Trust15.0114.9915.0011,5000.000.00 
BPLBuckeye Partners LP33.1432.0333.101,626,8000.010.03 
BPMPBP Midstream Partners LP21.6421.3921.52148,200-0.080.37 
BPTBP Prudhoe Bay Royalty Trust29.1028.4529.00242,1000.702.47 
BQHBlackrock New York Muni Trust13.0513.0313.0512,800-0.040.31 
BRBroadridge Financial Solutions Llc119.0117.9118.5587,300-0.20.16 
BRCBrady Corp37.8037.2037.35134,300-0.350.93 
BRFSBrf-Brasil Foods S.A.6.3506.2406.2603,286,3000.1702.79 
BRK.ABerkshire Hath Hld Cl A299,380298,005299,3802003800.13 
BRK.BBerkshire Hath Hld Cl B197.7196.5196.84,076,600-0.70.36 
BROBrown & Brown29.7829.4229.671,257,5000.210.71 
BRSBristow Group Inc14.6013.8214.53773,9000.281.96 
BRSSGlobal Brass and Copper Holdin32.0031.4531.80105,2000.000.00 
BRTBRT Realty Trust13.9513.5713.5751,700-0.392.79 
BRXBrixmor Property Group Inc17.5617.3417.391,782,100-0.150.86 
BSABrightsphere Investment Group Plc.24.0023.3724.0012,7000.652.78 
BSACBanco Santander Chile ADR31.8531.2531.85400,3000.672.15 
BSBRBanco Santander Brasil S.A.9.1208.8008.9202,992,3000.5606.70 
BSDBlackrock Strategic Muni Trust Inc12.6912.6312.669,5000.010.08 
BSEBlackrock New York Muni Income Trust12.4512.4412.459,200-0.010.08 
BSIGBrightsphere Investment Group Plc13.9913.7913.79733,600-0.151.08 
BSLBlackstone Gso Senior Floating Rate18.1517.9918.1136,6000.120.67 
BSMBlack Stone Minerals LP17.5917.2817.3397,500-0.261.48 
BSMXGrupo Financiero Santander Mexico8.0007.8207.9701,108,4000.0901.14 
BSTBlackrock Science and Technolo35.0834.7834.9753,5000.030.09 
BSTIBest Inc ADR10.2509.92010.0001,194,600-0.2001.96 
BSXBoston Scientific Corp33.9933.5433.775,196,7000.050.15 
BTBt Group Plc14.5014.3614.45549,5000.211.47 
BTABlackrock Long-Term Muni Advantage Trust11.2311.2011.2331,6000.000.00 
BTEBaytex Energy Corp3.2803.2203.2601,055,7000.0401.24 
BTIBritish American Tobacco Industries52.1151.5551.812,086,5001.162.29 
BTOJohn Hancock Bank and Thrift Fund38.1237.8538.0832,4000.491.30 
BTTBlackrock Municipal Target Term21.4421.4121.4341,4000.000.00 
BTUPeabody Energy Corp44.6443.9944.34897,4000.250.57 
BTZBlackrock Preferred12.1412.0812.09241,900-0.010.08 
BUDAnheuser-Busch Inbev S.A.105.1104.4104.61,545,7001.11.05 
BUIBlackrock Utility and Infrastr20.5020.3020.3240,700-0.100.49 
BURLBurlington Stores Inc157.0154.5154.7420,500-1.81.12 
BVBrightview Holdings Inc.22.5021.5221.94313,3000.150.69 
BVNCompania Mina Buenaventura S.A.13.1812.7612.82954,300-0.040.31 
BWBabcock & Wilcox Enterprises I2.4202.3602.400569,9000.0502.13 
BWABorgwarner Inc44.8343.7544.351,762,600-0.681.51 
BWGLegg Mason Bw Global Income Op11.4311.3811.4056,600-0.020.18 
BWPBoardwalk Pipeline Partners LP12.0712.0512.054,714,8000.000.00 
BWXTBwx Technologies Inc65.5464.8264.84177,400-0.390.60 
BXThe Blackstone Group LP36.1535.5835.953,795,3000.310.87 
BXCBluelinx Holdings Inc35.0633.0534.12368,700-0.942.68 
BXEBellatrix Exploration Ltd0.96000.94000.950058,6000.00000.00 
BXGBluegreen Vacations Corporation25.0324.2624.8082,5000.200.81 
BXMTBlackstone Mortgage Trust Inc Cl A32.8632.7232.761,249,3000.050.15 
BXMXNuveen Equity Premium14.4414.3614.39113,1000.030.21 
BXPBoston Properties126.6125.1125.2379,300-1.61.27 
BXP-BBoston Properties Inc24.9324.6524.805,0000.170.69 
BXSBancorpsouth Inc34.1533.1033.90945,400-0.200.59 
BYByline Bancorp Inc23.1522.7822.9084,1000.080.35 
BYDBoyd Gaming Corp38.5537.7438.35483,1000.240.63 
BYMBlackrock Muni Income Quality Trust13.3913.3213.3732,4000.020.15 
BZHBeazer Homes USA15.6915.0915.15364,100-0.553.50 
BZMBlackrock Maryland Muni Trust13.6413.5913.592,3000.060.44 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.161.40.41
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,820-50.07
DJI25,058-60.03
SP5002,802-30.09
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,23190.74
BDI1,200494.26
HSI30,063-2530.83