Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
BBarnes Group54.3051.5251.55200,800-3.095.66 
BABoeing Company369.9361.5362.210,143,900-10.52.83 
BABAAlibaba Group Holding180.5175.3176.311,688,400-5.22.89 
BACBank of America Corp28.0726.7127.01118,851,600-1.174.15 
BAC-ABank of America Corp Pfd A26.2226.1426.1855,800-0.120.46 
BAC-BBank of America Corp Dep Shs Repstg26.3926.1526.22100,4000.070.27 
BAC-CBank of America Corp Pfd C26.3426.2326.2770,000-0.070.27 
BAC-EBank of America Corp Dep R21.8521.5421.6113,900-0.140.64 
BAC-KBank of America Corp Dep Shs Repstg26.1325.9226.0373,900-0.070.27 
BAC-LBank of America Corp Pfd L1,3181,3111,31515,60020.17 
BAC-WBank of America Corp Pfd W25.6325.5725.6148,800-0.010.04 
BAC-YBank of America Corp Pfd Y26.0825.9625.9837,900-0.090.35 
BAFBlackrock Income Inv Quality Trust13.9513.8713.8925,7000.030.22 
BAHBooz Allen Hamilton Holding Corp57.7157.0757.121,296,900-0.350.61 
BAKBraskem S.A.27.0126.2326.66542,500-0.943.41 
BAMBrookfield Asset Management Inc46.4745.9045.91976,300-0.731.57 
BAN-DBank of California Inc Pref Share Series25.9125.7625.855,700-0.040.15 
BAN-EBanc of California Inc25.4525.4225.457,1000.040.16 
BANCFirst Pactrust Bancorp13.7013.1713.25541,100-0.564.06 
BAPCredicorp Ltd243.1239.6241.4136,700-2.81.16 
BASBasic Energy Services4.6804.2754.600365,900-0.1603.36 
BAXBaxter International Inc78.5277.1777.243,152,100-1.211.54 
BBBlackberry Ltd9.3509.0209.0203,845,000-0.3403.63 
BBDBanco Bradesco S.A.10.8910.4310.5542,804,300-0.675.97 
BBDCBarings Bdc Inc9.9459.8309.850252,700-0.1001.01 
BBDOBanco Bradesco S.A.9.5809.1809.2006,100-0.6106.22 
BBFBlackrock Muni Income Trust13.2713.2013.2124,5000.010.08 
BBKBlackrock Muni Trust14.5214.4014.5024,5000.130.90 
BBLBhp Billiton Plc46.8546.1346.151,828,700-1.182.49 
BBNBalckrock Build America Trust22.4622.2522.35131,3000.140.63 
BBTBB&T Corp46.7945.0245.099,014,200-2.054.35 
BBT-DBB&T Corp25.2725.1825.2137,0000.010.04 
BBT-EBB&T Corp25.1725.0725.1523,3000.040.16 
BBT-FBB&T Corp24.9524.8024.8514,400-0.100.40 
BBT-GBB&T Corp Ser G24.9724.8424.968,1000.010.04 
BBT-HBB&T Corp25.5625.5025.5619,600-0.060.23 
BBUBrookfield Business Partners LP36.8435.8836.3611,400-0.140.38 
BBVABanco Bilbao Viscaya Argentaria S.A.5.9555.8005.8306,179,500-0.2604.27 
BBWBuild-A-Bear Workshop5.6605.4505.550140,8000.0100.18 
BBXBbx Capital Corp6.2206.0106.040246,700-0.1802.89 
BBYBest Buy CO73.3470.1070.114,006,400-0.450.64 
BCBrunswick Corp51.4749.7149.73855,900-2.204.24 
BC-ABrunswick Corp 6.500% Sr Notes Due 204825.9925.7725.9717,100-0.020.08 
BC-BBrunswick Corp 6.625% Senior Notes Due25.8025.6725.7832,7000.020.08 
BC-CBrunswick Corp [Bc/Pc]25.1325.0725.0964,2000.000.01 
BCCBoise Cascade L.L.C.27.1525.8425.87401,500-1.234.54 
BCEBCE Inc44.1443.8444.07601,800-0.120.27 
BCEIBonanza Creek Energy Inc22.9721.8221.83191,400-1.305.62 
BCHBanco DE Chile29.6428.8928.9642,100-0.762.56 
BCOBrink's Company77.6075.8275.86279,300-2.102.69 
BCRHBlue Capital Reinsurance Holdi6.7906.3406.4108,400-0.1802.73 
BCSBarclays Plc8.2608.1308.1703,994,300-0.2002.39 
BCSFBain Capital Specialty Finance Inc20.2519.5919.5979,300-0.663.26 
BCXBlackrock Resources8.1607.9908.020231,900-0.1601.96 
BDCBelden Inc57.5053.5253.64333,200-4.067.04 
BDC-BBelden Inc77.8273.9874.003,300-4.906.21 
BDJBlackrock Enhanced Dividend Achievers8.6208.4608.470527,200-0.1902.19 
BDNBrandywine Realty Trust15.6815.4515.461,179,500-0.150.96 
BDXBecton Dickinson and Company244.7240.0240.11,094,200-5.32.16 
BDXABecton Dickinson & CO61.4860.0960.1818,500-1.001.63 
BEBloom Energy Corp Cl A12.6211.6811.801,461,500-0.755.98 
BEDUBright Scholar Education Holdings Ltd10.2509.7809.830141,500-0.5104.93 
BELBelmond Ltd24.8924.8724.87745,9000.010.04 
BENFranklin Resources32.9531.7332.102,817,400-1.083.25 
BEPBrookfield Renewable31.4931.1731.31121,600-0.100.32 
BERYBerry Global Group53.7553.1353.591,234,900-0.260.48 
BESTBest Inc5.0604.7404.770660,500-0.2204.41 
BF.ABrown Forman Inc Cl A51.7251.0751.3514,7000.200.39 
BF.BBrown Forman Inc Cl B52.0251.1951.741,263,1000.380.74 
BFAMBright Horizons Family Solutions Inc125.4123.7123.9177,700-1.51.17 
BFKBlackrock Muni Income Trust13.4813.3713.39179,000-0.070.52 
BFOBlackrock Florida Muni 2020 Trust14.3414.2414.349,4000.060.42 
BFRBbva Banco Frances S.A.10.3309.6009.620755,100-0.8908.47 
BFSSaul Centers51.6949.9450.2241,500-1.122.18 
BFS-CSaul Centers Inc26.2326.0326.03900-0.040.15 
BFS-DSaul Centers Inc Dep Shs Repstg 1/100Th24.3624.3624.361000.000.00 
BFYBlackrock New York Muni Trust II13.6013.3813.5418,2000.211.58 
BFZBlackrock California Muni Trust12.9012.8012.8755,9000.060.47 
BGBunge Ltd52.3551.4551.702,028,100-0.591.13 
BGBBlackstone / Gso Strategic Cre14.5614.3714.39122,800-0.140.96 
BGGBriggs & Stratton Corp12.6812.3312.35591,900-0.282.22 
BGHBabson Capital Global Short Du18.4118.1418.1758,300-0.170.93 
BGIOBlackrock 2022 Global Income Opportunity9.1108.8608.86079,600-0.1801.99 
BGRBlackrock Energy and Resources Trust12.1211.8711.89156,300-0.282.30 
BGSB&G Foods Holdings25.0324.4924.64739,600-0.110.44 
BGTBlackrock Global12.3812.2712.2777,800-0.141.13 
BGXBlackstone Gso Long Short Credit Fund15.4415.2815.4467,4000.120.78 
BGYBlackrock International5.5405.4505.460361,500-0.1001.80 
BHBiglari Holdings Inc142.0136.0137.67,200-1.91.39 
BH.ABiglari Holdings Inc Cl A718.0706.1706.1200-11.91.66 
BHCBausch Health Companies Inc25.3624.4224.693,576,300-0.783.06 
BHEBenchmark Electronics26.3225.7025.72354,600-0.702.65 
BHGEBaker Hughes A Ge Co. Cl A28.3227.1527.164,306,200-1.304.57 
BHKBlackrock Core Trust13.3413.2813.31124,9000.020.15 
BHLBBerkshire Hills Bancorp27.8826.4826.65405,300-1.415.02 
BHPBhp Billiton Ltd53.2052.2252.252,267,500-1.442.68 
BHRBraemar Hotels & Resorts Inc12.3912.0012.14207,800-0.272.18 
BHR-BBraemar Hotels & Resorts Inc Pfd B19.6819.1919.5410,6000.040.19 
BHR-DBraemar Hotels & Resorts Inc Pfd Ser D25.5525.3225.506,2000.080.30 
BHVBlackrock Virginia Muni Trust16.2215.9616.1210,400-0.140.86 
BHVNBiohaven Pharmaceutical Holding Company53.6650.6050.85401,000-2.444.58 
BIDSotheby's Holdings40.0538.8339.36609,000-0.982.43 
BIFBoulder Growth & Income Fund Inc10.8810.7010.70139,500-0.201.83 
BIGBig Lots35.3334.6135.05932,800-0.200.57 
BIOBio-Rad Laboratories315.0305.4305.6188,300-10.03.16 
BIO.BBio Rad Labs Cl B315.1315.1315.11000.00.00 
BIPBrookfield Infrastructure Partners LP40.6040.0240.33211,100-0.240.59 
BITBlackrock Multi-Sector Income T16.8316.6816.81111,6000.110.66 
BITABitauto Holdings Ltd16.5315.3715.461,227,400-0.603.74 
BJBj's Wholesale Club Holdings Inc26.8325.5426.122,666,700-0.752.79 
BKBank of New York Mellon Corp51.5849.8750.505,566,900-1.392.68 
BK-CThe Bank of New York Mellon CO25.2824.8825.03102,1000.050.20 
BKDBrookdale Senior Living Inc7.0006.7306.7801,728,700-0.2103.00 
BKEBuckle Inc18.1517.4217.61513,900-0.362.00 
BKHBlack Hills Corp73.4472.7572.87277,6000.220.30 
BKIBlack Knight Inc53.3952.5552.69391,700-0.541.01 
BKKBlackrock Muni 2020 Trust15.0915.0315.0659,8000.030.20 
BKNBlackrock Investment Quality Municipal14.2014.0714.2069,6000.151.07 
BKSBarnes & Noble5.6405.3605.4001,225,500-0.1703.05 
BKTBlackrock Income Trust Inc5.9005.8605.900147,5000.0100.17 
BKUBankUnited Inc33.1731.8332.151,164,700-1.374.09 
BLDTopbuild Corp65.6463.2363.49271,500-0.891.38 
BLEBlackrock Muni Income Trust II14.2214.1314.1545,200-0.020.14 
BLKBlackrock428.4415.1417.4585,300-13.03.02 
BLLBall Corp58.8057.9357.941,378,100-0.901.53 
BLWBlackrock Limited Duration Income Trust14.8014.7214.7462,800-0.060.41 
BLXBanco Latinoamericano DE Comercio19.4918.9119.23161,700-0.341.74 
BMABanco Macro S.A.50.5346.2946.47493,900-4.659.10 
BMEBlackrock Health Sciences Trust39.8539.4139.4827,200-0.150.38 
BMIBadger Meter57.3554.7654.86410,400-2.784.82 
BML-GBank America Dep G19.8919.7019.812,300-0.090.45 
BML-HBank America Dep H19.0918.9819.0813,800-0.070.37 
BML-JBank America Dep J20.8320.5220.6022,200-0.231.10 
BML-LBank America Dep L20.7220.5220.6213,400-0.130.63 
BMOBank of Montreal75.9874.9075.02634,300-1.501.96 
BMSBemis Company54.8254.2554.34645,6000.060.11 
BMYBristol-Myers Squibb Company49.0648.1548.1614,120,000-0.761.55 
BNEDBarnes & Noble Education Inc C4.7204.5304.550438,600-0.1703.60 
BNSBank of Nova Scotia53.8453.0553.141,219,500-1.041.92 
BNYBlackrock New York Muni Trust Inc13.1012.9613.0640,5000.151.17 
BOEBlackrock Global10.7110.5310.55244,000-0.161.49 
BOHBank of Hawaii Corp77.1874.7875.63275,800-2.222.85 
BOOTBoot Barn Holdings Inc27.4526.4127.07437,300-0.230.84 
BORNChina New Borun Corp0.88180.81100.839417,300-0.03063.52 
BOXBox Inc19.8519.0319.072,008,000-0.884.41 
BPBP Plc44.2543.6943.956,333,500-0.581.30 
BPIBridgepoint Education6.5106.1606.200293,200-0.3204.91 
BPLBuckeye Partners LP35.0033.9634.55455,800-0.541.54 
BPMPBP Midstream Partners LP14.7814.4514.48143,600-0.362.43 
BPTBP Prudhoe Bay Royalty Trust26.7425.8125.93344,400-1.244.56 
BQHBlackrock New York Muni Trust14.0013.9013.954,5000.100.71 
BRBroadridge Financial Solutions Llc102.7100.2100.4865,200-2.42.34 
BRCBrady Corp46.9145.2845.29183,700-1.733.68 
BRFSBrf-Brasil Foods S.A.5.9105.6705.7505,697,400-0.3004.96 
BRK.ABerkshire Hath Hld Cl A305,940300,718301,225300-5,8951.92 
BRK.BBerkshire Hath Hld Cl B204.0200.1200.65,872,300-3.91.90 
BROBrown & Brown29.0828.8428.88711,700-0.230.79 
BRSBristow Group Inc1.3801.2301.2401,390,200-0.0705.34 
BRSSGlobal Brass and Copper Holdin33.9131.8931.96107,800-2.106.17 
BRTBRT Realty Trust13.9213.7013.7338,4000.000.00 
BRXBrixmor Property Group Inc18.2517.9317.952,562,600-0.120.66 
BSABrightsphere Investment Group Plc23.0022.9023.004,1000.000.00 
BSACBanco Santander Chile ADR30.1429.2929.32322,600-1.153.77 
BSBRBanco Santander Brasil S.A.11.3810.9611.071,563,200-0.645.47 
BSDBlackrock Strategic Muni Trust Inc13.1913.0913.167,1000.110.81 
BSEBlackrock New York Muni Income Trust12.7912.7112.745,6000.110.87 
BSIGBrightsphere Investment Group Plc13.1212.4512.54514,300-0.705.29 
BSLBlackstone Gso Senior Floating Rate16.4416.3116.3869,8000.030.18 
BSMBlack Stone Minerals LP18.1417.6917.7253,900-0.341.88 
BSMXGrupo Financiero Santander Mexico6.8406.3906.420865,700-0.4606.69 
BSTBlackrock Science and Technolo34.0033.0133.07108,600-1.012.96 
BSXBoston Scientific Corp38.1337.2837.306,679,900-0.852.23 
BTBt Group Plc15.2715.1615.181,702,900-0.030.20 
BTABlackrock Long-Term Muni Advantage Trust12.1511.9912.0945,0000.100.83 
BTEBaytex Energy Corp1.8501.7401.7601,846,300-0.1105.88 
BTIBritish American Tobacco Industries41.1940.5440.542,129,200-0.882.12 
BTOJohn Hancock Bank and Thrift Fund32.6630.3530.86150,600-1.986.04 
BTTBlackrock Municipal Target Term22.2422.1322.23119,0000.170.77 
BTUPeabody Energy Corp30.0128.8928.95684,300-1.063.53 
BTZBlackrock Preferred12.4712.3512.37460,7000.010.08 
BUDAnheuser-Busch Inbev S.A.82.7480.7480.741,554,700-3.183.79 
BUIBlackrock Utility and Infrastr21.8221.4421.7931,1000.291.35 
BURLBurlington Stores Inc148.9145.9146.01,443,100-3.02.03 
BVBrightview Holdings Inc15.3714.1814.20307,200-1.097.13 
BVNCompania Mina Buenaventura S.A.17.7717.1517.40949,3000.090.52 
BWBabcock & Wilcox Enterprises I0.41000.35000.38941,464,800-0.02165.26 
BWABorgwarner Inc37.4136.2136.241,227,900-1.544.08 
BWGLegg Mason Bw Global Income Op11.1011.0211.0565,200-0.020.18 
BWXTBwx Technologies Inc49.8148.0848.08309,600-1.713.43 
BXThe Blackstone Group LP35.0233.7534.322,891,800-0.932.64 
BXCBluelinx Holdings Inc27.0326.1326.66178,300-0.491.80 
BXGBluegreen Vacations Corp16.5116.0316.202,115,0000.080.50 
BXMTBlackstone Mortgage Trust Inc Cl A34.9534.6034.60953,100-0.290.83 
BXMXNuveen Equity Premium13.1212.9412.98181,000-0.171.29 
BXPBoston Properties133.9131.5131.51,092,400-1.41.05 
BXP-BBoston Properties Inc25.2024.9624.964,800-0.070.28 
BXSBancorpsouth Inc28.3327.0527.42860,000-1.224.26 
BYByline Bancorp Inc18.7317.6517.9589,900-0.985.18 
BYDBoyd Gaming Corp27.8027.1627.351,864,600-0.572.04 
BYMBlackrock Muni Income Quality Trust13.3713.3313.3638,8000.070.53 
BZHBeazer Homes USA11.9811.5411.56293,400-0.151.28 
BZMBlackrock Maryland Muni Trust14.3513.9514.154,700-0.251.73 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
107.23.176.162
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,643-1962.50
DJI25,502-4601.77
SP5002,801-541.90
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,31350.35
BDI1,200494.26
HSI30,063-2530.83