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	54.30	51.52	51.55	200,800	-3.09	5.66
BA	Boeing Company	369.9	361.5	362.2	10,143,900	-10.5	2.83
BABA	Alibaba Group Holding	180.5	175.3	176.3	11,688,400	-5.2	2.89
BAC	Bank of America Corp	28.07	26.71	27.01	118,851,600	-1.17	4.15
BAC-A	Bank of America Corp Pfd A	26.22	26.14	26.18	55,800	-0.12	0.46
BAC-B	Bank of America Corp Dep Shs Repstg	26.39	26.15	26.22	100,400	0.07	0.27
BAC-C	Bank of America Corp Pfd C	26.34	26.23	26.27	70,000	-0.07	0.27
BAC-E	Bank of America Corp Dep R	21.85	21.54	21.61	13,900	-0.14	0.64
BAC-K	Bank of America Corp Dep Shs Repstg	26.13	25.92	26.03	73,900	-0.07	0.27
BAC-L	Bank of America Corp Pfd L	1,318	1,311	1,315	15,600	2	0.17
BAC-W	Bank of America Corp Pfd W	25.63	25.57	25.61	48,800	-0.01	0.04
BAC-Y	Bank of America Corp Pfd Y	26.08	25.96	25.98	37,900	-0.09	0.35
BAF	Blackrock Income Inv Quality Trust	13.95	13.87	13.89	25,700	0.03	0.22
BAH	Booz Allen Hamilton Holding Corp	57.71	57.07	57.12	1,296,900	-0.35	0.61
BAK	Braskem S.A.	27.01	26.23	26.66	542,500	-0.94	3.41
BAM	Brookfield Asset Management Inc	46.47	45.90	45.91	976,300	-0.73	1.57
BAN-D	Bank of California Inc Pref Share Series	25.91	25.76	25.85	5,700	-0.04	0.15
BAN-E	Banc of California Inc	25.45	25.42	25.45	7,100	0.04	0.16
BANC	First Pactrust Bancorp	13.70	13.17	13.25	541,100	-0.56	4.06
BAP	Credicorp Ltd	243.1	239.6	241.4	136,700	-2.8	1.16
BAS	Basic Energy Services	4.680	4.275	4.600	365,900	-0.160	3.36
BAX	Baxter International Inc	78.52	77.17	77.24	3,152,100	-1.21	1.54
BB	Blackberry Ltd	9.350	9.020	9.020	3,845,000	-0.340	3.63
BBD	Banco Bradesco S.A.	10.89	10.43	10.55	42,804,300	-0.67	5.97
BBDC	Barings Bdc Inc	9.945	9.830	9.850	252,700	-0.100	1.01
BBDO	Banco Bradesco S.A.	9.580	9.180	9.200	6,100	-0.610	6.22
BBF	Blackrock Muni Income Trust	13.27	13.20	13.21	24,500	0.01	0.08
BBK	Blackrock Muni Trust	14.52	14.40	14.50	24,500	0.13	0.90
BBL	Bhp Billiton Plc	46.85	46.13	46.15	1,828,700	-1.18	2.49
BBN	Balckrock Build America Trust	22.46	22.25	22.35	131,300	0.14	0.63
BBT	BB&T Corp	46.79	45.02	45.09	9,014,200	-2.05	4.35
BBT-D	BB&T Corp	25.27	25.18	25.21	37,000	0.01	0.04
BBT-E	BB&T Corp	25.17	25.07	25.15	23,300	0.04	0.16
BBT-F	BB&T Corp	24.95	24.80	24.85	14,400	-0.10	0.40
BBT-G	BB&T Corp Ser G	24.97	24.84	24.96	8,100	0.01	0.04
BBT-H	BB&T Corp	25.56	25.50	25.56	19,600	-0.06	0.23
BBU	Brookfield Business Partners LP	36.84	35.88	36.36	11,400	-0.14	0.38
BBVA	Banco Bilbao Viscaya Argentaria S.A.	5.955	5.800	5.830	6,179,500	-0.260	4.27
BBW	Build-A-Bear Workshop	5.660	5.450	5.550	140,800	0.010	0.18
BBX	Bbx Capital Corp	6.220	6.010	6.040	246,700	-0.180	2.89
BBY	Best Buy CO	73.34	70.10	70.11	4,006,400	-0.45	0.64
BC	Brunswick Corp	51.47	49.71	49.73	855,900	-2.20	4.24
BC-A	Brunswick Corp 6.500% Sr Notes Due 2048	25.99	25.77	25.97	17,100	-0.02	0.08
BC-B	Brunswick Corp 6.625% Senior Notes Due	25.80	25.67	25.78	32,700	0.02	0.08
BC-C	Brunswick Corp [Bc/Pc]	25.13	25.07	25.09	64,200	0.00	0.01
BCC	Boise Cascade L.L.C.	27.15	25.84	25.87	401,500	-1.23	4.54
BCE	BCE Inc	44.14	43.84	44.07	601,800	-0.12	0.27
BCEI	Bonanza Creek Energy Inc	22.97	21.82	21.83	191,400	-1.30	5.62
BCH	Banco DE Chile	29.64	28.89	28.96	42,100	-0.76	2.56
BCO	Brink's Company	77.60	75.82	75.86	279,300	-2.10	2.69
BCRH	Blue Capital Reinsurance Holdi	6.790	6.340	6.410	8,400	-0.180	2.73
BCS	Barclays Plc	8.260	8.130	8.170	3,994,300	-0.200	2.39
BCSF	Bain Capital Specialty Finance Inc	20.25	19.59	19.59	79,300	-0.66	3.26
BCX	Blackrock Resources	8.160	7.990	8.020	231,900	-0.160	1.96
BDC	Belden Inc	57.50	53.52	53.64	333,200	-4.06	7.04
BDC-B	Belden Inc	77.82	73.98	74.00	3,300	-4.90	6.21
BDJ	Blackrock Enhanced Dividend Achievers	8.620	8.460	8.470	527,200	-0.190	2.19
BDN	Brandywine Realty Trust	15.68	15.45	15.46	1,179,500	-0.15	0.96
BDX	Becton Dickinson and Company	244.7	240.0	240.1	1,094,200	-5.3	2.16
BDXA	Becton Dickinson & CO	61.48	60.09	60.18	18,500	-1.00	1.63
BE	Bloom Energy Corp Cl A	12.62	11.68	11.80	1,461,500	-0.75	5.98
BEDU	Bright Scholar Education Holdings Ltd	10.250	9.780	9.830	141,500	-0.510	4.93
BEL	Belmond Ltd	24.89	24.87	24.87	745,900	0.01	0.04
BEN	Franklin Resources	32.95	31.73	32.10	2,817,400	-1.08	3.25
BEP	Brookfield Renewable	31.49	31.17	31.31	121,600	-0.10	0.32
BERY	Berry Global Group	53.75	53.13	53.59	1,234,900	-0.26	0.48
BEST	Best Inc	5.060	4.740	4.770	660,500	-0.220	4.41
BF.A	Brown Forman Inc Cl A	51.72	51.07	51.35	14,700	0.20	0.39
BF.B	Brown Forman Inc Cl B	52.02	51.19	51.74	1,263,100	0.38	0.74
BFAM	Bright Horizons Family Solutions Inc	125.4	123.7	123.9	177,700	-1.5	1.17
BFK	Blackrock Muni Income Trust	13.48	13.37	13.39	179,000	-0.07	0.52
BFO	Blackrock Florida Muni 2020 Trust	14.34	14.24	14.34	9,400	0.06	0.42
BFR	Bbva Banco Frances S.A.	10.330	9.600	9.620	755,100	-0.890	8.47
BFS	Saul Centers	51.69	49.94	50.22	41,500	-1.12	2.18
BFS-C	Saul Centers Inc	26.23	26.03	26.03	900	-0.04	0.15
BFS-D	Saul Centers Inc Dep Shs Repstg 1/100Th	24.36	24.36	24.36	100	0.00	0.00
BFY	Blackrock New York Muni Trust II	13.60	13.38	13.54	18,200	0.21	1.58
BFZ	Blackrock California Muni Trust	12.90	12.80	12.87	55,900	0.06	0.47
BG	Bunge Ltd	52.35	51.45	51.70	2,028,100	-0.59	1.13
BGB	Blackstone / Gso Strategic Cre	14.56	14.37	14.39	122,800	-0.14	0.96
BGG	Briggs & Stratton Corp	12.68	12.33	12.35	591,900	-0.28	2.22
BGH	Babson Capital Global Short Du	18.41	18.14	18.17	58,300	-0.17	0.93
BGIO	Blackrock 2022 Global Income Opportunity	9.110	8.860	8.860	79,600	-0.180	1.99
BGR	Blackrock Energy and Resources Trust	12.12	11.87	11.89	156,300	-0.28	2.30
BGS	B&G Foods Holdings	25.03	24.49	24.64	739,600	-0.11	0.44
BGT	Blackrock Global	12.38	12.27	12.27	77,800	-0.14	1.13
BGX	Blackstone Gso Long Short Credit Fund	15.44	15.28	15.44	67,400	0.12	0.78
BGY	Blackrock International	5.540	5.450	5.460	361,500	-0.100	1.80
BH	Biglari Holdings Inc	142.0	136.0	137.6	7,200	-1.9	1.39
BH.A	Biglari Holdings Inc Cl A	718.0	706.1	706.1	200	-11.9	1.66
BHC	Bausch Health Companies Inc	25.36	24.42	24.69	3,576,300	-0.78	3.06
BHE	Benchmark Electronics	26.32	25.70	25.72	354,600	-0.70	2.65
BHGE	Baker Hughes A Ge Co. Cl A	28.32	27.15	27.16	4,306,200	-1.30	4.57
BHK	Blackrock Core Trust	13.34	13.28	13.31	124,900	0.02	0.15
BHLB	Berkshire Hills Bancorp	27.88	26.48	26.65	405,300	-1.41	5.02
BHP	Bhp Billiton Ltd	53.20	52.22	52.25	2,267,500	-1.44	2.68
BHR	Braemar Hotels & Resorts Inc	12.39	12.00	12.14	207,800	-0.27	2.18
BHR-B	Braemar Hotels & Resorts Inc Pfd B	19.68	19.19	19.54	10,600	0.04	0.19
BHR-D	Braemar Hotels & Resorts Inc Pfd Ser D	25.55	25.32	25.50	6,200	0.08	0.30
BHV	Blackrock Virginia Muni Trust	16.22	15.96	16.12	10,400	-0.14	0.86
BHVN	Biohaven Pharmaceutical Holding Company	53.66	50.60	50.85	401,000	-2.44	4.58
BID	Sotheby's Holdings	40.05	38.83	39.36	609,000	-0.98	2.43
BIF	Boulder Growth & Income Fund Inc	10.88	10.70	10.70	139,500	-0.20	1.83
BIG	Big Lots	35.33	34.61	35.05	932,800	-0.20	0.57
BIO	Bio-Rad Laboratories	315.0	305.4	305.6	188,300	-10.0	3.16
BIO.B	Bio Rad Labs Cl B	315.1	315.1	315.1	100	0.0	0.00
BIP	Brookfield Infrastructure Partners LP	40.60	40.02	40.33	211,100	-0.24	0.59
BIT	Blackrock Multi-Sector Income T	16.83	16.68	16.81	111,600	0.11	0.66
BITA	Bitauto Holdings Ltd	16.53	15.37	15.46	1,227,400	-0.60	3.74
BJ	Bj's Wholesale Club Holdings Inc	26.83	25.54	26.12	2,666,700	-0.75	2.79
BK	Bank of New York Mellon Corp	51.58	49.87	50.50	5,566,900	-1.39	2.68
BK-C	The Bank of New York Mellon CO	25.28	24.88	25.03	102,100	0.05	0.20
BKD	Brookdale Senior Living Inc	7.000	6.730	6.780	1,728,700	-0.210	3.00
BKE	Buckle Inc	18.15	17.42	17.61	513,900	-0.36	2.00
BKH	Black Hills Corp	73.44	72.75	72.87	277,600	0.22	0.30
BKI	Black Knight Inc	53.39	52.55	52.69	391,700	-0.54	1.01
BKK	Blackrock Muni 2020 Trust	15.09	15.03	15.06	59,800	0.03	0.20
BKN	Blackrock Investment Quality Municipal	14.20	14.07	14.20	69,600	0.15	1.07
BKS	Barnes & Noble	5.640	5.360	5.400	1,225,500	-0.170	3.05
BKT	Blackrock Income Trust Inc	5.900	5.860	5.900	147,500	0.010	0.17
BKU	BankUnited Inc	33.17	31.83	32.15	1,164,700	-1.37	4.09
BLD	Topbuild Corp	65.64	63.23	63.49	271,500	-0.89	1.38
BLE	Blackrock Muni Income Trust II	14.22	14.13	14.15	45,200	-0.02	0.14
BLK	Blackrock	428.4	415.1	417.4	585,300	-13.0	3.02
BLL	Ball Corp	58.80	57.93	57.94	1,378,100	-0.90	1.53
BLW	Blackrock Limited Duration Income Trust	14.80	14.72	14.74	62,800	-0.06	0.41
BLX	Banco Latinoamericano DE Comercio	19.49	18.91	19.23	161,700	-0.34	1.74
BMA	Banco Macro S.A.	50.53	46.29	46.47	493,900	-4.65	9.10
BME	Blackrock Health Sciences Trust	39.85	39.41	39.48	27,200	-0.15	0.38
BMI	Badger Meter	57.35	54.76	54.86	410,400	-2.78	4.82
BML-G	Bank America Dep G	19.89	19.70	19.81	2,300	-0.09	0.45
BML-H	Bank America Dep H	19.09	18.98	19.08	13,800	-0.07	0.37
BML-J	Bank America Dep J	20.83	20.52	20.60	22,200	-0.23	1.10
BML-L	Bank America Dep L	20.72	20.52	20.62	13,400	-0.13	0.63
BMO	Bank of Montreal	75.98	74.90	75.02	634,300	-1.50	1.96
BMS	Bemis Company	54.82	54.25	54.34	645,600	0.06	0.11
BMY	Bristol-Myers Squibb Company	49.06	48.15	48.16	14,120,000	-0.76	1.55
BNED	Barnes & Noble Education Inc C	4.720	4.530	4.550	438,600	-0.170	3.60
BNS	Bank of Nova Scotia	53.84	53.05	53.14	1,219,500	-1.04	1.92
BNY	Blackrock New York Muni Trust Inc	13.10	12.96	13.06	40,500	0.15	1.17
BOE	Blackrock Global	10.71	10.53	10.55	244,000	-0.16	1.49
BOH	Bank of Hawaii Corp	77.18	74.78	75.63	275,800	-2.22	2.85
BOOT	Boot Barn Holdings Inc	27.45	26.41	27.07	437,300	-0.23	0.84
BORN	China New Borun Corp	0.8818	0.8110	0.8394	17,300	-0.0306	3.52
BOX	Box Inc	19.85	19.03	19.07	2,008,000	-0.88	4.41
BP	BP Plc	44.25	43.69	43.95	6,333,500	-0.58	1.30
BPI	Bridgepoint Education	6.510	6.160	6.200	293,200	-0.320	4.91
BPL	Buckeye Partners LP	35.00	33.96	34.55	455,800	-0.54	1.54
BPMP	BP Midstream Partners LP	14.78	14.45	14.48	143,600	-0.36	2.43
BPT	BP Prudhoe Bay Royalty Trust	26.74	25.81	25.93	344,400	-1.24	4.56
BQH	Blackrock New York Muni Trust	14.00	13.90	13.95	4,500	0.10	0.71
BR	Broadridge Financial Solutions Llc	102.7	100.2	100.4	865,200	-2.4	2.34
BRC	Brady Corp	46.91	45.28	45.29	183,700	-1.73	3.68
BRFS	Brf-Brasil Foods S.A.	5.910	5.670	5.750	5,697,400	-0.300	4.96
BRK.A	Berkshire Hath Hld Cl A	305,940	300,718	301,225	300	-5,895	1.92
BRK.B	Berkshire Hath Hld Cl B	204.0	200.1	200.6	5,872,300	-3.9	1.90
BRO	Brown & Brown	29.08	28.84	28.88	711,700	-0.23	0.79
BRS	Bristow Group Inc	1.380	1.230	1.240	1,390,200	-0.070	5.34
BRSS	Global Brass and Copper Holdin	33.91	31.89	31.96	107,800	-2.10	6.17
BRT	BRT Realty Trust	13.92	13.70	13.73	38,400	0.00	0.00
BRX	Brixmor Property Group Inc	18.25	17.93	17.95	2,562,600	-0.12	0.66
BSA	Brightsphere Investment Group Plc	23.00	22.90	23.00	4,100	0.00	0.00
BSAC	Banco Santander Chile ADR	30.14	29.29	29.32	322,600	-1.15	3.77
BSBR	Banco Santander Brasil S.A.	11.38	10.96	11.07	1,563,200	-0.64	5.47
BSD	Blackrock Strategic Muni Trust Inc	13.19	13.09	13.16	7,100	0.11	0.81
BSE	Blackrock New York Muni Income Trust	12.79	12.71	12.74	5,600	0.11	0.87
BSIG	Brightsphere Investment Group Plc	13.12	12.45	12.54	514,300	-0.70	5.29
BSL	Blackstone Gso Senior Floating Rate	16.44	16.31	16.38	69,800	0.03	0.18
BSM	Black Stone Minerals LP	18.14	17.69	17.72	53,900	-0.34	1.88
BSMX	Grupo Financiero Santander Mexico	6.840	6.390	6.420	865,700	-0.460	6.69
BST	Blackrock Science and Technolo	34.00	33.01	33.07	108,600	-1.01	2.96
BSX	Boston Scientific Corp	38.13	37.28	37.30	6,679,900	-0.85	2.23
BT	Bt Group Plc	15.27	15.16	15.18	1,702,900	-0.03	0.20
BTA	Blackrock Long-Term Muni Advantage Trust	12.15	11.99	12.09	45,000	0.10	0.83
BTE	Baytex Energy Corp	1.850	1.740	1.760	1,846,300	-0.110	5.88
BTI	British American Tobacco Industries	41.19	40.54	40.54	2,129,200	-0.88	2.12
BTO	John Hancock Bank and Thrift Fund	32.66	30.35	30.86	150,600	-1.98	6.04
BTT	Blackrock Municipal Target Term	22.24	22.13	22.23	119,000	0.17	0.77
BTU	Peabody Energy Corp	30.01	28.89	28.95	684,300	-1.06	3.53
BTZ	Blackrock Preferred	12.47	12.35	12.37	460,700	0.01	0.08
BUD	Anheuser-Busch Inbev S.A.	82.74	80.74	80.74	1,554,700	-3.18	3.79
BUI	Blackrock Utility and Infrastr	21.82	21.44	21.79	31,100	0.29	1.35
BURL	Burlington Stores Inc	148.9	145.9	146.0	1,443,100	-3.0	2.03
BV	Brightview Holdings Inc	15.37	14.18	14.20	307,200	-1.09	7.13
BVN	Compania Mina Buenaventura S.A.	17.77	17.15	17.40	949,300	0.09	0.52
BW	Babcock & Wilcox Enterprises I	0.4100	0.3500	0.3894	1,464,800	-0.0216	5.26
BWA	Borgwarner Inc	37.41	36.21	36.24	1,227,900	-1.54	4.08
BWG	Legg Mason Bw Global Income Op	11.10	11.02	11.05	65,200	-0.02	0.18
BWXT	Bwx Technologies Inc	49.81	48.08	48.08	309,600	-1.71	3.43
BX	The Blackstone Group LP	35.02	33.75	34.32	2,891,800	-0.93	2.64
BXC	Bluelinx Holdings Inc	27.03	26.13	26.66	178,300	-0.49	1.80
BXG	Bluegreen Vacations Corp	16.51	16.03	16.20	2,115,000	0.08	0.50
BXMT	Blackstone Mortgage Trust Inc Cl A	34.95	34.60	34.60	953,100	-0.29	0.83
BXMX	Nuveen Equity Premium	13.12	12.94	12.98	181,000	-0.17	1.29
BXP	Boston Properties	133.9	131.5	131.5	1,092,400	-1.4	1.05
BXP-B	Boston Properties Inc	25.20	24.96	24.96	4,800	-0.07	0.28
BXS	Bancorpsouth Inc	28.33	27.05	27.42	860,000	-1.22	4.26
BY	Byline Bancorp Inc	18.73	17.65	17.95	89,900	-0.98	5.18
BYD	Boyd Gaming Corp	27.80	27.16	27.35	1,864,600	-0.57	2.04
BYM	Blackrock Muni Income Quality Trust	13.37	13.33	13.36	38,800	0.07	0.53
BZH	Beazer Homes USA	11.98	11.54	11.56	293,400	-0.15	1.28
BZM	Blackrock Maryland Muni Trust	14.35	13.95	14.15	4,700	-0.25	1.73

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

107.23.176.162

GLOBAL INDICES

Code	Last	Change
COMP	7,643	-196	2.50
DJI	25,502	-460	1.77
SP500	2,801	-54	1.90
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	1,313	5	0.35
BDI	1,200	49	4.26
HSI	30,063	-253	0.83