Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
BBarnes Group50.5249.8950.27133,2000.010.02 
BABoeing Company178.8176.1177.44,197,1000.60.33 
BABAAlibaba Group Holding Ltd103.0101.3103.07,356,5000.50.48 
BACBank of America Corp24.3524.0224.2397,074,400-0.351.42 
BAC-ABank of America Corporation25.7325.6025.7058,7000.100.39 
BAC-CBank of America Corporation25.9725.8225.9790,6000.090.35 
BAC-DBac Dep Share D25.4025.3425.3630,400-0.391.51 
BAC-EBank Amer Corp Dep R22.5922.5022.5426,2000.100.45 
BAC-IBank Amer Corp Pfd26.0425.9825.9814,300-0.100.38 
BAC-LBank Amer Pfd Ser L1,1871,1801,1863,70060.47 
BAC-WBank of America Corp26.3526.2526.2947,2000.030.11 
BAC-YBank of America Corporation26.5826.4726.5582,4000.020.08 
BAC.ABank of America Corporation Bac12.1511.7811.971,224,200-0.342.76 
BAC.BBank of America Corporation Bac1.0901.0201.090123,500-0.0201.80 
BAFBlackrock Income Inv Quality Trust14.5514.5014.5225,4000.030.21 
BAHBooz Allen Hamilton Holding Corp35.9435.0935.921,266,6000.581.64 
BAKBraskem S.A.21.3620.6120.68408,800-0.813.77 
BAMBrookfield Asset Management Inc36.8736.0736.352,002,400-0.721.94 
BAN-CBanc of California Inc Deposi27.2926.7427.145,5000.451.69 
BAN-DBank of California Inc Pref Share Series26.4626.1026.406,3000.190.72 
BAN-EBanc of California Inc26.1225.6226.0515,8000.301.17 
BANCFirst Pactrust Bancorp19.4519.1519.351,226,000-0.201.02 
BAPCredicorp Ltd168.5166.0167.7278,100-2.41.43 
BASBasic Energy Services39.6637.5638.02392,400-1.944.85 
BAXBaxter International Inc50.5850.2350.492,470,0000.100.20 
BBDBanco Bradesco Sa10.8610.6810.7213,359,700-0.232.10 
BBDOBanco Bradesco S.A.10.5910.5910.59600-0.181.67 
BBFBlackrock Muni Income Trust14.5414.4314.4827,3000.030.21 
BBGBill Barrett Corp5.7105.5005.5301,063,500-0.2604.49 
BBKBlackrock Muni Trust15.6315.5415.5611,7000.090.58 
BBLBhp Billiton Plc33.0532.5632.672,096,500-1.093.23 
BBNBalckrock Build America Trust22.5322.3222.38201,500-0.060.27 
BBTBB&T Corp48.4747.8848.115,928,600-0.420.87 
BBT-DBB&T Corp25.1525.0725.0941,600-0.010.04 
BBT-EBB&T Corp25.1125.0325.0844,9000.030.12 
BBT-FBB&T Corp24.4624.3824.4422,3000.090.37 
BBT-GBB&T Corporation Ser G24.8524.7124.8417,4000.100.40 
BBT-HBB&T Corp.25.2425.1125.2093,6000.020.08 
BBUBrookfield Business Partners LP26.0225.5325.583,800-0.562.14 
BBVABanco Bilbao Viscaya Argentaria S.A.6.4606.3906.4402,278,500-0.0901.38 
BBWBuild-A-Bear Workshop10.208.3010.101,180,9001.8021.69 
BBYBest Buy Co45.7844.1645.566,789,0001.252.82 
BCBrunswick Corp60.8859.4960.82435,2000.520.86 
BCCBoise Cascade L.L.C. Common ST26.7525.4025.95523,100-1.104.07 
BCEBCE Inc44.9144.3344.40987,300-0.451.00 
BCEIBonanza Creek Energy Inc1.8101.6001.620734,700-0.1608.99 
BCHBanco De Chile72.9171.7572.1822,500-0.851.16 
BCOBrink's Company52.3550.3952.00390,1000.701.36 
BCRC.R. Bard245.4243.7245.2289,0001.40.59 
BCRHBlue Capital Reinsurance Holdi20.1519.8020.1030,500-0.502.43 
BCSBarclays Plc11.2811.1211.234,355,600-0.252.18 
BCS-ABarclays Ads25.9425.8325.9149,900-0.030.12 
BCS-DBarclays Bank Plc26.3426.3126.33202,3000.000.00 
BCXBlackrock Resources Common Shar8.6608.5808.610369,800-0.0700.81 
BDCBelden Inc74.2371.6274.22967,7001.381.89 
BDC-BBelden Inc104.7103.2104.71,0002.12.00 
BDJBlackrock Enhanced Dividend Achievers8.4308.3708.410498,500-0.0400.47 
BDNBrandywine Realty Trust16.7216.4716.70908,2000.120.72 
BDN-EBrandywine Realty Trust25.3825.3425.341,2000.010.04 
BDXBecton Dickinson and Company183.4181.1183.4657,5001.10.61 
BELBelmond Ltd14.0013.7513.85208,600-0.201.42 
BENFranklin Resources43.0142.5742.742,864,200-0.200.47 
BEPBrookfield Renewable30.1729.8130.0955,800-0.361.18 
BERYBerry Plastics Group Inc50.5049.6049.92668,100-0.641.27 
BETRAmplify Snack Brands Inc10.3010.0810.26151,8000.010.10 
BF.ABrown Forman Inc A50.2949.7049.9017,600-0.150.30 
BF.BBrown Forman Inc B49.1048.6548.88772,000-0.040.08 
BFAMBright Horizons Family Solutions Inc69.2268.1169.14228,9000.080.12 
BFKBlackrock Muni Income Trust14.2514.1814.2243,0000.070.49 
BFOBlackrock Florida Muni 2020 Trust15.0715.0515.0710,300-0.020.13 
BFRBbva Banco Frances S.A.18.1617.2317.38151,000-0.563.12 
BFSSaul Centers65.2364.6064.9814,300-0.090.14 
BFS-CSaul Centers Inc25.8225.2825.403,000-0.331.28 
BFZBlackrock California Muni Trust14.8014.7414.7554,9000.030.20 
BGBunge Ltd81.0679.3081.051,700,2001.001.25 
BGBBlackstone / Gso Strategic Cre15.9815.9415.98204,3000.030.19 
BGCGeneral Cable Corp16.4815.8516.35656,1000.100.62 
BGCABgc Partners Inc26.1025.8926.0811,6000.140.54 
BGE-BBge Capital Trust II25.7825.7225.782,9000.040.16 
BGGBriggs & Stratton Corp21.6621.2021.61166,7000.140.65 
BGHBabson Capital Global Short Du20.0119.9519.9978,9000.030.15 
BGRBlackrock Energy and Resources Trust14.0813.9914.0793,800-0.020.14 
BGSB&G Foods Holdings45.0042.9043.652,046,800-3.256.93 
BGTBlackrock Global14.5814.4914.5086,9000.000.00 
BGXBlackstone Gso Long Short Credit Fund16.4516.3416.3742,600-0.040.24 
BGYBlackrock International5.7505.7205.740282,700-0.0300.52 
BHBiglari Holdings Inc439.9432.9435.42,300-2.50.57 
BHEBenchmark Electronics32.2531.8532.15231,400-0.200.62 
BHIBaker Hughes Inc60.1959.4359.802,730,000-0.170.28 
BHKBlackrock Core Trust13.3413.2513.25100,400-0.070.53 
BHLBlackrock Defined Opportunity Trust13.8513.8213.8413,600-0.010.07 
BHLBBerkshire Hills Bancorp35.8035.3035.6589,900-0.200.56 
BHPBhp Billiton Ltd38.3337.8337.973,276,900-1.142.91 
BIDSotheby's Holdings40.1639.4240.09440,0000.070.17 
BIFBoulder Growth & Income Fund Inc.9.3809.3409.380144,2000.0000.00 
BIGBig Lots53.1451.2152.301,556,3000.951.85 
BIOBio-Rad Laboratories192.7187.0191.9362,700-0.10.04 
BIO.BBio Rad Labs Cl B190.8190.8190.81000.00.00 
BIO.WBio-Rad Laboratories Inc0.14000.08000.140017,0000.00000.00 
BIOABioamber Inc3.4403.2003.380204,000-0.0300.88 
BIPBrookfield Infrastructure Partners LP36.8136.3036.48461,400-0.431.16 
BITBlackrock Multi-Sector Income T17.5217.4517.49105,0000.010.06 
BITABitauto Holdings Ltd19.6218.8919.29416,700-0.180.92 
BJZBlackrock California Muni 2018 Trust15.1915.1215.1624,5000.030.20 
BKBank of New York Mellon Corp47.1046.7147.093,896,900-0.250.53 
BK-CThe Bank of New York Mellon Co25.3625.2525.3233,700-0.020.08 
BKDBrookdale Senior Living Inc14.6614.3614.462,610,300-0.211.43 
BKEBuckle Inc20.7419.4520.20588,5000.552.80 
BKFSBlack Knight Financial Services38.5038.1538.40163,3000.050.13 
BKHBlack Hills Corp64.7164.2464.62181,3000.340.53 
BKHUBlack Hills Corporation71.1871.0771.187000.190.27 
BKKBlackrock Muni 2020 Trust15.8315.7315.8047,0000.090.57 
BKNBlackrock Investment Quality Municipal14.7614.6514.7533,9000.130.89 
BKSBarnes & Noble10.409.9010.25609,3000.201.99 
BKTBlackrock Income Trust Inc6.2706.2506.25043,0000.0000.00 
BKUBankUnited Inc39.9739.5139.89577,700-0.411.02 
BLDTopbuild Corp38.8537.8938.70111,6000.150.39 
BLHBlackrock New York Muni 2018 Trust14.9714.9214.971,0000.080.54 
BLKBlackrock389.2385.7389.2483,400-1.50.37 
BLLBall Corp73.8672.6473.071,553,800-0.961.30 
BLWBlackrock Limited Duration Income Trust15.9415.8815.9092,7000.020.13 
BLXBanco Latinoamericano De Comercio28.3728.0028.2394,300-0.210.74 
BMABanco Macro S.A.81.0479.1079.15110,300-2.392.93 
BMEBlackrock Health Sciences Trust33.9433.6833.8516,3000.060.18 
BMIBadger Meter36.5535.4036.55110,6000.651.81 
BML-GBank America Dep G20.4620.4020.451,6000.100.49 
BML-HBank America Dep H20.4520.2620.408,500-0.040.20 
BML-IBank America Dep I25.4925.3725.4312,200-0.060.24 
BML-JBank America Dep J23.6623.5623.647,700-0.040.17 
BML-LBank America Dep L23.3623.1423.2020,400-0.060.26 
BMOBank of Montreal77.5176.3076.40580,400-1.131.46 
BMSBemis Company49.6649.2949.35625,800-0.380.76 
BMYBristol-Myers Squibb Company56.4755.8856.4411,382,5000.671.20 
BNEDBarnes & Noble Education Inc C10.219.7610.05218,7000.101.01 
BNJBlackrock New Jersey Muni Income Trust14.7914.6914.7812,5000.130.89 
BNSBank of Nova Scotia62.0261.1661.29841,500-0.971.56 
BNYBlackrock New York Muni Trust Inc14.4514.3714.3717,0000.000.00 
BOEBlackrock Global12.3512.2712.35193,4000.010.08 
BOHBank of Hawaii Corp84.9684.0184.94132,000-0.961.12 
BOOTBoot Barn Holdings Inc11.0010.4510.91205,3000.222.06 
BORNChina New Borun Corp1.3601.2601.36034,1000.0100.74 
BOXBox Inc17.9417.3217.931,531,8000.412.34 
BOXCBrookfield Office Properties C24.0024.0024.001000.030.13 
BPBP Plc33.6533.4233.506,159,700-0.361.06 
BPIBridgepoint Education9.7109.2609.400165,700-0.3603.69 
BPKBlackrock Muni 2018 Trust15.1115.0415.0847,000-0.010.07 
BPLBuckeye Partners LP69.9968.0168.74687,500-1.442.05 
BPTBP Prudhoe Bay Royalty Trust22.9017.5521.302,060,300-3.2513.24 
BPYBrookfield Property Partners L23.3322.8223.0697,400-0.401.71 
BQHBlackrock New York Muni Trust14.3314.0214.131,600-0.010.07 
BRBroadridge Financial Solutions Llc70.3668.9670.36552,2001.392.02 
BRCBrady Corp39.5038.8039.20169,700-0.150.38 
BRFSBrf-Brasil Foods S.A.13.2812.9213.062,323,500-0.221.66 
BRK.ABerkshire Hath Hld A255,200253,810255,0405001400.05 
BRK.BBerkshire Hath Hld B170.3169.2170.24,023,4000.10.04 
BROBrown & Brown43.4342.8543.42558,9000.270.63 
BRSBristow Group Inc16.5515.6415.99673,000-0.824.88 
BRSSGlobal Brass and Copper Holdin33.7033.1033.4084,100-0.250.74 
BRTBRT Realty Trust8.6508.5708.6305,7000.0600.70 
BRXBrixmor Property Group Inc Cmn23.8523.3223.562,333,200-0.160.67 
BSACBanco Santander-Chile Ads21.9721.6721.94350,500-0.160.72 
BSBRBanco Santander Brasil Sa11.2111.0311.051,347,800-0.232.04 
BSDBlackrock Strategic Muni Trust Inc13.6213.5813.6229,3000.040.29 
BSEBlackrock New York Muni Income Trust13.1913.1313.1410,5000.010.08 
BSLBlackstone Gso Senior Floating Rate18.1018.0218.0656,100-0.010.06 
BSMBlack Stone Minerals LP17.6417.3017.61136,500-0.221.23 
BSMXGrupo Financiero Santander Mxi7.5307.4107.4201,596,400-0.2102.75 
BSTBlackrock Science and Technolo19.9519.8319.9050,400-0.110.55 
BSXBoston Scientific Corp24.8924.4324.7813,499,3000.301.23 
BTBt Group Plc20.9120.7420.82906,5000.010.05 
BTABlackrock Long-Term Muni Advantage Trust11.5611.4911.5446,2000.080.70 
BTEBaytex Energy Corp3.8803.7203.7501,744,700-0.1303.35 
BTOJohn Hancock Bank and Thrift Fund36.6136.0236.3659,600-0.210.57 
BTTBlackrock Municipal Target Term22.9422.7322.76156,000-0.010.04 
BTZBlackrock Preferred13.2013.1313.18230,3000.060.46 
BUDAnheuser-Busch Inbev Sa109.4108.4109.3924,7000.50.46 
BUIBlackrock Utility and Infrastr19.8519.7319.8243,5000.050.25 
BURLBurlington Stores Inc88.6385.2787.59864,2002.202.58 
BVNCompania Mina Buenaventura S.A.13.0812.6212.631,246,900-0.201.56 
BWBabcock & Wilcox Enterprises I16.8716.5316.66271,500-0.281.65 
BWABorgwarner Inc42.0541.2341.532,535,600-0.942.21 
BWGLegg Mason Bw Global Income Op12.7212.5512.69284,0000.120.95 
BWPBoardwalk Pipeline Partners LP18.4618.1018.14455,000-0.382.05 
BWXTBwx Technologies Inc Common S42.4941.9842.401,012,700-0.010.02 
BXThe Blackstone Group LP29.6429.1829.544,377,400-0.290.97 
BXCBluelinx Holdings Inc7.0206.6006.84013,8000.1902.86 
BXEBellatrix Exploration Ltd0.80000.78000.7800246,300-0.01001.27 
BXMTBlackstone Mortgage Trust Inc Cl A31.0430.8230.99410,500-0.050.16 
BXMXNuveen Equity Premium13.3413.2213.27209,200-0.060.45 
BXPBoston Properties139.1137.1138.1917,200-1.10.75 
BXP-BBoston Properties Inc24.9024.5524.774,9000.060.24 
BXSBancorpsouth Inc31.5031.0531.40316,700-0.351.10 
BYDBoyd Gaming Corp19.9119.6319.751,403,300-0.120.60 
BYMBlackrock Muni Income Quality Trust14.0413.9814.0245,0000.080.57 
BZHBeazer Homes USA12.2111.9212.15492,700-0.030.25 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.161.178.52
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,845100.17
DJI20,822110.05
SP5002,36740.15
DAX11,804-1441.20
FTSE7,244-280.38
NI22519,284-880.45
CAC404,845-460.94
GLD1,25880.61
BDI1,200494.26
HSI23,966-1490.62