List of Symbols for New York Stock Exchange [NYSE] Starting with B

Exchange:

List of Symbols for New York Stock Exchange [NYSE]

Code	Name	High	Low	Close	Volume	Change
B	Barnes Group	62.77	61.72	62.31	203,700	-0.22	0.35
BA	Boeing Company	349.3	341.1	341.7	4,530,500	-4.6	1.33
BABA	Alibaba Group Holding	207.1	203.8	204.9	19,283,700	0.4	0.20
BAC	Bank of America Corp	34.96	34.35	34.44	48,548,700	-0.24	0.69
BAC-A	Bank of America Corp [Bac/Pa]	26.41	26.31	26.41	26,100	0.07	0.27
BAC-B	Bank of America Corp [Bac/Pb]	27.34	27.20	27.33	36,400	0.11	0.40
BAC-C	Bank of America Corp [Bac/Pc]	26.24	26.15	26.24	78,800	0.05	0.19
BAC-E	Bank of America Corp [Bac/Pe]	24.30	24.27	24.29	6,200	0.06	0.26
BAC-K	Bank of America Corp [Bac/Pk]	27.16	27.03	27.15	33,500	0.08	0.29
BAC-L	Bank of America Corp [Bac/Pl]	1,478	1,469	1,475	4,300	3	0.19
BAC-M	Bank of America Corp [Bac/Pm]	26.40	26.26	26.33	163,200	0.00	0.00
BAC-N	Bank of America Corp Prf Perpetual USD	25.85	25.67	25.85	137,400	0.06	0.23
BAC-Y	Bank of America Corp [Bac/Py]	25.43	25.36	25.40	152,300	0.00	0.00
BAF	Blackrock Income Inv Quality Trust	14.25	14.18	14.18	35,400	-0.12	0.84
BAH	Booz Allen Hamilton Holding Corp	70.78	69.08	70.56	1,162,500	1.21	1.74
BAK	Braskem S.A.	14.26	14.05	14.09	109,800	-0.22	1.54
BAM	Brookfield Asset Management Inc	57.57	56.94	57.40	1,971,200	0.14	0.24
BAN-D	Banc of California Inc [Banc/Pd]	25.49	25.44	25.48	24,300	0.05	0.20
BAN-E	Banc of California Inc [Banc/Pe]	26.18	25.97	25.97	11,000	-0.17	0.65
BANC	First Pactrust Bancorp	16.40	16.06	16.30	275,200	0.04	0.25
BAP	Credicorp Ltd	210.4	206.6	207.9	289,300	-0.5	0.23
BAS	Basic Energy Services	0.4750	0.4245	0.4350	304,500	-0.0240	5.23
BAX	Baxter International Inc	84.04	83.18	83.96	1,836,600	0.45	0.54
BB	Blackberry Ltd	5.805	5.620	5.660	6,248,700	-0.010	0.18
BBAR	Bbva Banco Frances S.A.	4.980	4.500	4.720	2,351,200	0.240	5.36
BBD	Banco Bradesco S.A.	8.600	8.390	8.440	14,640,800	0.000	0.00
BBDC	Barings Bdc Inc	10.36	10.29	10.32	46,800	-0.03	0.29
BBDO	Banco Bradesco S.A.	7.950	7.820	7.840	3,800	0.020	0.26
BBF	Blackrock Muni Income Trust	13.62	13.52	13.61	28,100	0.05	0.37
BBK	Blackrock Muni Trust	16.00	15.72	15.88	11,700	0.17	1.08
BBL	Bhp Billiton Plc	47.50	46.38	46.59	1,893,600	0.43	0.93
BBN	Balckrock Build America Trust	24.32	24.14	24.18	117,100	-0.18	0.74
BBT	BB&T Corp	54.68	54.02	54.24	25,954,200	0.75	1.40
BBT-F	BB&T Corp [Bbt/Pf]	25.24	25.18	25.22	23,100	-0.02	0.08
BBT-G	BB&T Corp [Bbt/Pg]	25.21	25.15	25.18	22,000	-0.02	0.06
BBT-H	BB&T Corp [Bbt/Ph]	25.98	25.79	25.88	21,800	-0.05	0.19
BBU	Brookfield Business Partners LP	40.76	39.88	40.64	17,000	0.29	0.72
BBVA	Banco Bilbao Viscaya Argentaria S.A.	5.590	5.440	5.460	11,606,600	0.010	0.18
BBW	Build-A-Bear Workshop	2.830	2.660	2.690	172,900	-0.090	3.24
BBX	Bbx Capital Corp	4.740	4.630	4.670	179,600	-0.010	0.21
BBY	Best Buy Company	85.61	83.96	84.79	2,646,000	-0.56	0.66
BC	Brunswick Corp	61.15	59.63	59.70	521,700	-1.14	1.87
BC-A	Brunswick Corp [Bc/Pa]	26.73	26.61	26.71	5,900	0.13	0.49
BC-B	Brunswick Corp [Bc/Pb]	26.88	26.71	26.86	8,100	0.19	0.71
BC-C	Brunswick Corp [Bc/Pc]	26.57	26.43	26.57	12,600	0.11	0.42
BCC	Boise Cascade L.L.C.	38.05	36.71	36.88	642,700	-0.93	2.46
BCE	BCE Inc	48.02	47.01	47.50	1,253,600	-1.27	2.60
BCEI	Bonanza Creek Energy Inc	20.18	19.49	19.56	176,000	-0.06	0.31
BCH	Banco DE Chile	22.79	22.25	22.61	74,300	0.35	1.57
BCO	Brink's Company	92.97	91.29	92.71	176,400	0.26	0.28
BCRH	Blue Capital Reinsurance	6.740	6.620	6.720	32,900	-0.040	0.59
BCS	Barclays Plc	9.880	9.690	9.740	11,302,000	0.660	7.27
BCSF	Bain Capital Specialty Finance Inc	19.81	19.66	19.69	278,000	-0.03	0.15
BCX	Blackrock Resources	7.800	7.690	7.730	317,200	-0.070	0.90
BDC	Belden Inc	55.75	54.23	54.48	154,200	-0.80	1.45
BDJ	Blackrock Enhanced Dividend Achievers	9.610	9.510	9.560	467,200	-0.140	1.44
BDN	Brandywine Realty Trust	14.79	14.54	14.77	2,248,500	0.07	0.48
BDX	Becton Dickinson and Company	269.4	264.2	268.7	1,688,800	3.3	1.24
BDXA	Becton Dickinson & Company	64.88	63.89	64.87	887,300	0.75	1.17
BE	Bloom Energy Corp Cl A	6.832	6.110	6.780	2,807,400	0.570	9.18
BEDU	Bright Scholar Education Holdings Ltd	9.550	9.210	9.500	17,400	0.000	0.00
BEN	Franklin Resources	26.79	25.86	25.99	4,868,000	-0.80	2.99
BEP	Brookfield Renewable	46.84	45.78	46.05	333,200	-0.52	1.12
BERY	Berry Global Group	47.55	46.50	46.70	823,100	-0.68	1.44
BEST	Best Inc	5.540	5.420	5.490	1,331,500	0.080	1.48
BF.A	Brown Forman Inc Cl A	59.88	58.85	59.84	27,900	0.99	1.68
BF.B	Brown Forman Inc Cl B	63.96	62.98	63.85	715,000	0.58	0.92
BFAM	Bright Horizons Family Solutions Inc	150.6	147.9	150.6	298,500	0.7	0.44
BFK	Blackrock Muni Income Trust	14.22	14.11	14.14	78,200	-0.04	0.28
BFO	Blackrock Florida Muni 2020 Trust	14.56	14.55	14.56	2,600	-0.01	0.03
BFS	Saul Centers	50.44	49.13	50.19	34,500	0.10	0.20
BFS-D	Saul Ctrs Inc [Bfs/Pd]	26.27	26.27	26.27	100	0.00	0.00
BFS-E	Saul Centers Inc Prf Perpetual USD Ser E	26.04	26.00	26.04	1,500	0.09	0.35
BFY	Blackrock New York Muni Trust II	14.78	14.70	14.73	2,900	0.00	0.00
BFZ	Blackrock California Muni Trust	13.55	13.50	13.53	51,800	-0.01	0.07
BG	Bunge Ltd	56.20	55.06	55.77	854,100	-0.16	0.29
BGB	Blackstone / Gso Strategic Cre	14.13	14.05	14.13	220,400	0.05	0.36
BGG	Briggs & Stratton Corp	5.620	5.340	5.500	865,300	0.140	2.61
BGH	Babson Capital Global Short Du	16.84	16.77	16.78	49,700	0.04	0.24
BGIO	Blackrock 2022 Global Income Opportunity	9.700	9.600	9.690	44,600	0.020	0.21
BGR	Blackrock Energy and Resources Trust	11.12	10.96	10.97	241,500	-0.14	1.26
BGS	B&G Foods Holdings	17.23	16.68	16.70	809,900	-0.47	2.74
BGSF	Bg Staffing	20.79	20.20	20.74	68,600	0.13	0.63
BGT	Blackrock Global	12.56	12.50	12.52	127,300	-0.10	0.79
BGX	Blackstone Gso Long Short Credit Fund	15.32	15.17	15.28	81,500	0.06	0.39
BGY	Blackrock International	5.720	5.660	5.670	271,400	-0.050	0.87
BH	Biglari Holdings Inc	113.0	109.1	110.5	18,900	-1.2	1.08
BH.A	Biglari Holdings Inc Cl A	580.0	580.0	580.0	100	0.0	0.00
BHC	Bausch Health Companies Inc	31.97	30.94	31.00	4,951,000	-0.89	2.79
BHE	Benchmark Electronics	35.57	34.72	34.98	364,400	-0.48	1.35
BHK	Blackrock Core Trust	14.53	14.48	14.52	86,600	-0.06	0.41
BHLB	Berkshire Hills Bancorp	33.06	32.33	32.67	127,500	-0.15	0.46
BHP	Bhp Billiton Ltd	54.91	53.74	54.16	2,210,900	0.42	0.78
BHR	Braemar Hotels & Resorts Inc	9.470	9.162	9.450	165,800	0.090	0.96
BHR-B	Braemar Hotels & Resorts Inc [Bhr/Pb]	18.78	18.59	18.74	5,300	0.04	0.21
BHR-D	Braemar Hotels & Resorts Inc [Bhr/Pd]	27.24	27.15	27.24	700	0.09	0.33
BHV	Blackrock Virginia Muni Trust	16.90	16.75	16.90	300	0.15	0.87
BHVN	Biohaven Pharmaceutical Holding Company	52.52	50.90	52.45	682,300	1.44	2.82
BIF	Boulder Growth & Income Fund Inc	11.70	11.60	11.60	112,400	-0.07	0.60
BIG	Big Lots	28.35	26.36	26.73	2,330,000	-1.48	5.25
BIO	Bio-Rad Laboratories	364.7	353.9	354.6	121,200	-8.1	2.23
BIO.B	Bio Rad Labs Cl B	361.5	361.5	361.5	100	0.0	0.00
BIP	Brookfield Infrastructure Partners LP	51.45	50.67	51.03	198,900	0.01	0.02
BIT	Blackrock Multi-Sector Income T	16.81	16.70	16.79	140,500	-0.08	0.47
BITA	Bitauto Holdings Ltd	15.28	15.05	15.18	372,100	0.00	0.00
BJ	Bj's Wholesale Club Holdings Inc	23.95	23.38	23.60	1,402,200	-0.20	0.84
BK	Bank of New York Mellon Corp	51.40	50.16	50.22	3,885,600	-1.00	1.95
BK-C	Bank of New York Mellon Corp [Bk/Pc]	25.70	25.51	25.70	14,100	0.10	0.39
BKD	Brookdale Senior Living Inc	6.930	6.630	6.790	1,307,500	-0.130	1.88
BKE	Buckle Inc	26.52	25.64	25.98	528,000	-0.54	2.04
BKH	Black Hills Corp	77.45	76.53	77.15	168,000	0.11	0.14
BKI	Black Knight Inc	63.15	62.09	63.14	924,000	0.79	1.27
BKK	Blackrock Muni 2020 Trust	15.01	14.92	14.93	408,800	-0.08	0.52
BKN	Blackrock Investment Quality Municipal	15.47	15.35	15.43	35,500	-0.01	0.06
BKR	Baker Hughes A Ge Co. Cl A	24.05	23.59	23.64	4,890,600	-0.12	0.51
BKT	Blackrock Income Trust Inc	6.050	6.020	6.040	385,200	-0.010	0.17
BKU	BankUnited Inc	36.78	35.99	36.26	662,000	-0.52	1.41
BLD	Topbuild Corp	106.8	103.8	106.0	267,500	0.9	0.81
BLE	Blackrock Muni Income Trust II	15.30	15.18	15.24	22,500	-0.10	0.65
BLK	Blackrock	503.9	495.5	498.6	455,600	-3.5	0.70
BLL	Ball Corp	64.99	63.15	63.34	2,352,300	-0.07	0.11
BLW	Blackrock Ltd Duration Income Trust	16.13	16.00	16.06	189,800	-0.12	0.74
BLX	Banco Latinoamericano DE Comercio	21.93	21.64	21.89	57,600	0.20	0.92
BMA	Banco Macro S.A.	31.15	28.81	30.04	939,500	1.45	5.07
BME	Blackrock Health Sciences Trust	40.75	40.19	40.55	39,600	-0.06	0.15
BMI	Badger Meter	63.73	62.20	62.74	154,900	-0.64	1.01
BML-G	Bank of America Corp [Bml/Pg]	21.67	21.36	21.50	1,600	0.14	0.65
BML-H	Bank of America Corp [Bml/Ph]	20.46	20.27	20.40	18,500	0.04	0.17
BML-J	Bank of America Corp [Bml/Pj]	23.37	23.27	23.32	31,000	0.06	0.26
BML-L	Bank of America Corp [Bml/Pl]	24.02	23.85	24.02	25,200	0.11	0.46
BMO	Bank of Montreal	77.20	76.32	76.93	1,024,500	0.61	0.80
BMY	Bristol-Myers Squibb Company	64.75	63.79	63.82	14,569,200	-0.12	0.19
BMY.P	Bristol-Myers Squibb Co. Rights	2.950	2.780	2.800	2,515,200	-0.040	1.41
BNED	Barnes & Noble Education Inc C	4.500	4.185	4.240	346,800	-0.230	5.15
BNS	Bank of Nova Scotia	56.70	55.75	55.97	1,271,200	-0.76	1.34
BNY	Blackrock New York Muni Trust Inc	13.88	13.80	13.82	26,900	0.01	0.07
BOE	Blackrock Global	10.85	10.78	10.80	156,300	-0.06	0.55
BOH	Bank of Hawaii Corp	92.99	91.45	91.76	175,800	-0.86	0.93
BOOT	Boot Barn Holdings Inc	43.15	42.13	43.01	440,300	-0.08	0.19
BORR	Borr Drilling Ltd	8.130	7.460	8.068	71,700	0.888	12.37
BOX	Box Inc	16.93	16.55	16.92	891,400	0.38	2.30
BP	BP Plc	37.44	36.87	36.94	7,884,500	-0.02	0.05
BPMP	BP Midstream Partners LP	14.75	14.38	14.75	279,500	0.23	1.58
BPT	BP Prudhoe Bay Royalty Trust	6.820	6.500	6.560	216,000	-0.190	2.81
BQH	Blackrock New York Muni Trust	14.85	14.75	14.80	22,900	-0.01	0.03
BR	Broadridge Financial Solutions Llc	120.0	119.1	119.7	609,600	0.2	0.14
BRBR	Bellring Brands Inc Cl A	21.50	20.90	21.41	672,400	0.54	2.59
BRC	Brady Corp	57.88	56.85	56.97	127,400	-0.57	0.99
BRFS	Brf-Brasil Foods S.A.	8.580	8.220	8.220	3,174,000	-0.450	5.19
BRK.A	Berkshire Hathaway Cl A	339,704	336,000	338,080	200	-720	0.21
BRK.B	Berkshire Hathaway Cl B	226.5	224.0	225.4	3,160,700	-0.6	0.24
BRMK	Broadmark Realty Capital Inc	12.05	11.84	11.96	1,066,800	0.09	0.76
BRO	Brown & Brown	38.86	38.36	38.86	1,357,500	0.23	0.60
BRP.U	B Riley Principal Merger Corp [Brpm.U]	10.50	10.36	10.48	9,600	0.22	2.10
BRP.W	B Riley Principal Merger Corp WT	0.8069	0.7000	0.8000	560,300	0.2300	40.35
BRPM	B. Riley Principal Merger Corp	10.12	10.09	10.10	2,550,600	0.11	1.10
BRT	BRT Realty Trust	17.79	16.83	17.12	37,100	-0.61	3.44
BRX	Brixmor Property Group Inc	21.04	20.66	20.87	4,555,700	-0.11	0.52
BSA	Brightsphere Investment Group Plc	25.04	24.92	25.01	15,400	0.04	0.15
BSAC	Banco Santander Chile ADR	23.82	22.93	23.05	1,414,000	0.12	0.52
BSBR	Banco Santander Brasil S.A.	10.96	10.77	10.80	908,100	-0.06	0.55
BSD	Blackrock Strategic Muni Trust Inc	14.15	14.06	14.09	10,800	-0.03	0.21
BSE	Blackrock New York Muni Income Trust	13.67	13.57	13.59	7,900	-0.09	0.62
BSIG	Brightsphere Investment Group Plc	10.79	10.25	10.29	320,600	-0.50	4.63
BSL	Blackstone Gso Senior Floating Rate	16.03	15.95	15.98	119,400	-0.08	0.47
BSM	Black Stone Minerals LP	12.17	12.02	12.14	812,600	0.02	0.17
BSMX	Grupo Financiero Santander Mexico	6.685	6.445	6.680	1,219,700	0.220	3.41
BST	Blackrock Science and Technolo	33.57	33.01	33.33	149,600	-1.32	3.81
BSTZ	Blackrock Science and Technology Trust	20.00	19.80	19.94	156,500	-0.06	0.30
BSX	Boston Scientific Corp	45.27	44.40	45.09	7,538,900	0.42	0.94
BTA	Blackrock Long-Term Muni Advantage Trust	12.99	12.70	12.87	30,900	0.14	1.10
BTE	Baytex Energy Corp	1.280	1.210	1.220	1,954,100	-0.020	1.61
BTI	British American Tobacco Industries	40.88	40.42	40.70	2,195,500	1.30	3.30
BTO	John Hancock Bank and Thrift Fund	35.88	35.18	35.39	42,200	-0.32	0.90
BTT	Blackrock Municipal Target Term	24.08	23.91	24.07	81,000	-0.04	0.17
BTU	Peabody Energy Corp	10.60	10.10	10.10	2,887,500	-0.03	0.30
BTZ	Blackrock Preferred	13.74	13.68	13.71	258,000	-0.06	0.44
BUD	Anheuser-Busch Inbev S.A.	78.45	77.83	77.91	942,800	0.14	0.18
BUI	Blackrock Utility and Infrastr	22.87	22.22	22.72	45,000	0.34	1.52
BURL	Burlington Stores Inc	226.8	222.9	225.9	603,300	0.3	0.15
BV	Brightview Holdings Inc	16.43	15.82	15.97	130,400	-0.47	2.86
BVN	Compania Mina Buenaventura S.A.	15.29	14.88	15.25	1,219,000	0.29	1.94
BW	Babcock & Wilcox Enterprises	3.110	2.840	2.990	91,500	-0.120	3.86
BWA	Borgwarner Inc	45.00	43.77	43.80	1,249,300	-0.70	1.57
BWG	Legg Mason Bw Global Income	12.58	12.46	12.52	57,800	0.02	0.16
BWXT	Bwx Technologies Inc	62.62	61.65	62.35	339,600	0.34	0.55
BX	The Blackstone Group LP	54.39	53.52	53.63	2,680,200	-0.54	1.00
BXC	Bluelinx Holdings Inc	11.86	11.22	11.37	152,900	-0.08	0.70
BXG	Bluegreen Vacations Corp	10.46	10.07	10.39	51,100	0.20	1.96
BXMT	Blackstone Mortgage Trust Inc Cl A	36.76	36.59	36.75	706,500	0.14	0.38
BXMX	Nuveen Equity Premium	13.66	13.54	13.55	185,400	-0.11	0.81
BXP	Boston Properties	136.2	133.8	135.1	841,500	0.0	0.01
BXP-B	Boston Properties Inc [Bxp/Pb]	25.55	25.40	25.40	8,600	-0.02	0.06
BXS	Bancorpsouth Inc	32.50	31.86	32.23	596,000	-0.14	0.43
BXS-A	Bancorpsouth Bank 5.50% Prf Perpetual	25.42	25.34	25.41	58,400	0.07	0.28
BY	Byline Bancorp Inc	19.00	18.74	18.96	46,800	0.04	0.21
BYD	Boyd Gaming Corp	30.05	29.36	29.70	1,057,100	-0.20	0.67
BYM	Blackrock Muni Income Quality Trust	14.12	14.01	14.08	47,300	-0.03	0.21
BZH	Beazer Homes USA	15.70	15.36	15.44	198,100	-0.24	1.53
BZM	Blackrock Maryland Muni Trust	14.88	14.77	14.88	600	-0.13	0.87

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

3.231.212.98
United States

GLOBAL INDICES

Code	Last	Change
COMP	8,735	18	0.20
DJI	28,135	3	0.01
SP500	3,169	0	0.01
DAX	12,500	78	0.63
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,481	6	0.40
BDI	1,200	49	4.26
HSI	30,063	-253	0.83