Code | Name | High | Low | Close | Volume | Change | |
B | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 |  | NaN |  |
BABX | Graniteshares 2X Long Baba Daily ETF | 22.59 | 21.64 | 21.74 | 609,663 | -1.05 |  | 4.61 |  |
BACCU | Blue Acquisition Corp | 10.04 | 10.01 | 10.02 | 165,460 | -0.01 |  | 0.13 |  |
BACQ | Bleichroeder Acquisition Corp. I Cl A | 10.30 | 10.30 | 10.30 | 100 | -0.01 |  | 0.05 |  |
BACQR | Bleichroeder Acquisition Corp. I Right | 0.3300 | 0.3000 | 0.3300 | 2,282 | 0.0238 |  | 7.73 |  |
BACQU | Bleichroeder Acquisition Corp. I | 10.72 | 10.72 | 10.72 | 571 | 0.10 |  | 0.94 |  |
BAER | Bridger Aerospace Group Holdings Inc | 2.020 | 1.920 | 1.940 | 196,115 | -0.010 |  | 0.51 |  |
BAERW | Bridger Aerospace Group Holdings WT | 0.0938 | 0.0780 | 0.0801 | 24,204 | 0.0021 |  | 2.69 |  |
BAFE | Brown Advisory Flexible Equity ETF | 26.59 | 26.30 | 26.43 | 40,032 | -0.22 |  | 0.82 |  |
BAFN | Bayfirst Financial Corp | 15.45 | 14.02 | 14.22 | 32,338 | 0.79 |  | 5.44 |  |
BAND | Bandwidth Inc | 16.09 | 15.73 | 15.75 | 128,081 | -0.29 |  | 1.81 |  |
BANF | Bancfirst Corp | 132.0 | 128.5 | 129.4 | 109,386 | -2.0 |  | 1.53 |  |
BANFP | Bfc Capital Trust II | 25.91 | 25.90 | 25.90 | 578 | -0.10 |  | 0.38 |  |
BANL | Cbl International Limited | 0.7900 | 0.7100 | 0.7600 | 117,186 | -0.0348 |  | 4.43 |  |
BANR | Banner Corp | 69.12 | 66.34 | 68.00 | 136,612 | -0.71 |  | 1.03 |  |
BANX | Arrowmark Financial Corp | 20.85 | 20.61 | 20.61 | 11,983 | -0.32 |  | 1.53 |  |
BAOS | Baosheng Media Group Holdings Ltd | 2.700 | 2.610 | 2.650 | 17,308 | -0.140 |  | 5.09 |  |
BASE | Couchbase Inc | 24.64 | 24.30 | 24.46 | 1,423,150 | 0.01 |  | 0.04 |  |
BASG | Brown Advisory Sustainable Growth ETF | 26.47 | 26.35 | 26.35 | 102 | -0.22 |  | 0.82 |  |
BASV | Brown Advisory Sustainable Value ETF | 26.34 | 25.96 | 26.06 | 11,083 | -0.16 |  | 0.59 |  |
BATRA | Atlanta Braves Holdings Inc | 49.65 | 48.74 | 48.86 | 17,296 | -0.53 |  | 1.07 |  |
BATRK | Atlanta Braves Holdings Inc C | 46.75 | 46.04 | 46.19 | 131,123 | -0.41 |  | 0.88 |  |
BAYA | Bayview Acquisition Corp Cl A | 11.23 | 11.23 | 11.23 | 103 | 0.08 |  | 0.72 |  |
BAYAR | Bayview Acquisition Corp Right | 0.2800 | 0.2300 | 0.2300 | 11,598 | -0.0200 |  | 8.00 |  |
BAYAU | Bayview Acquisition Corp | 11.35 | 11.35 | 11.35 | 100 | 0.21 |  | 1.89 |  |
BBCP | Concrete Pumping Holdings Inc | 6.630 | 6.310 | 6.390 | 205,897 | -0.060 |  | 0.93 |  |
BBGI | Beasley Broadcast Group | 4.400 | 3.940 | 3.990 | 20,059 | -0.090 |  | 2.21 |  |
BBH | Vaneck Biotech ETF | 156.6 | 154.9 | 155.7 | 10,028 | -2.0 |  | 1.28 |  |
BBIO | Bridgebio Pharma Inc | 43.77 | 42.95 | 43.57 | 1,825,439 | -0.49 |  | 1.11 |  |
BBLG | Bone Biologics Corp | 3.490 | 2.870 | 3.000 | 282,267 | -0.490 |  | 14.04 |  |
BBLGW | Bone Biologics Corp WT | 15.00 | 15.00 | 15.00 | 276 | 1.50 |  | 11.11 |  |
BBNX | Beta Bionics Inc | 13.91 | 12.71 | 13.31 | 260,561 | -0.12 |  | 0.89 |  |
BBSI | Barrett Business S | 43.35 | 42.58 | 42.63 | 86,792 | -0.66 |  | 1.53 |  |
BCAB | Bioatla Inc | 0.4000 | 0.3759 | 0.3860 | 516,924 | 0.0099 |  | 2.63 |  |
BCAL | California Bancorp | 16.67 | 16.36 | 16.44 | 54,976 | -0.10 |  | 0.60 |  |
BCAX | Bicara Therapeutics Inc | 9.210 | 8.740 | 9.110 | 293,643 | -0.020 |  | 0.22 |  |
BCBP | Bcb Bancorp Inc | 9.290 | 9.030 | 9.160 | 70,319 | -0.060 |  | 0.65 |  |
BCDA | Biocardia Inc | 2.140 | 2.070 | 2.100 | 160,462 | -0.020 |  | 0.94 |  |
BCG | Binah Capital Group Inc | 2.020 | 1.950 | 1.950 | 4,163 | -0.050 |  | 2.50 |  |
BCGWW | Binah Capital Group Inc Warrants | 0.0430 | 0.0430 | 0.0430 | 3,000 | 0.0002 |  | 0.47 |  |
BCLI | Brainstorm Cell | 1.190 | 1.130 | 1.140 | 139,933 | -0.020 |  | 1.72 |  |
BCLO | Ishares BBb-B Clo Active ETF | 49.73 | 49.70 | 49.70 | 3,092 | 0.01 |  | 0.01 |  |
BCML | Bay Commercial Bk CA | 29.16 | 28.72 | 28.76 | 16,863 | -0.16 |  | 0.55 |  |
BCPC | Balchem Corp | 165.0 | 162.7 | 162.9 | 76,686 | -2.5 |  | 1.51 |  |
BCRX | Biocryst Pharma Inc | 8.960 | 8.710 | 8.740 | 1,975,386 | -0.180 |  | 2.01 |  |
BCTX | Briacell Therapeutics Corp | 2.900 | 2.820 | 2.890 | 83,151 | -0.020 |  | 0.69 |  |
BCTXW | Briacell Therapeutics Corp WT | 0.0745 | 0.0500 | 0.0732 | 30,533 | -0.0013 |  | 1.74 |  |
BCTXZ | Briacell Therapeutics Corp. WT | 1.060 | 1.060 | 1.060 | 1,404 | 0.000 |  | 0.04 |  |
BCYC | Bicycle Therapeutics Plc ADR | 7.330 | 7.060 | 7.150 | 166,253 | -0.260 |  | 3.50 |  |
BDGS | Bridges Capital Tactical ETF | 32.91 | 32.86 | 32.91 | 425 | -0.09 |  | 0.27 |  |
BDMD | Baird Medical Investment Holdings | 4.080 | 3.690 | 3.700 | 36,289 | 0.150 |  | 3.84 |  |
BDMDW | Baird Medical Investment Holdings WT | 0.0830 | 0.0746 | 0.0830 | 951 | 0.0179 |  | 27.50 |  |
BDRX | Biodexa Pharmaceuticals Plc ADR | 0.8700 | 0.8200 | 0.8600 | 122,645 | 0.0069 |  | 0.80 |  |
BDSX | Biodesix Inc | 0.2820 | 0.2650 | 0.2758 | 629,416 | 0.0042 |  | 1.55 |  |
BDTX | Black Diamond Therapeutics Inc | 2.550 | 2.430 | 2.500 | 796,788 | -0.080 |  | 3.10 |  |
BEAG | Bold Eagle Acquisition Corp. Cl A | 10.48 | 10.44 | 10.47 | 139,410 | 0.02 |  | 0.19 |  |
BEAGR | Bold Eagle Acquisition Corp. Right | 0.3200 | 0.3000 | 0.3075 | 13,789 | 0.0275 |  | 9.82 |  |
BEAGU | Bold Eagle Acquisition Corp. Units | 10.70 | 10.19 | 10.69 | 6,127 | 0.04 |  | 0.38 |  |
BEAM | Beam Therapeutics Inc | 20.04 | 19.02 | 19.24 | 2,336,570 | -0.83 |  | 4.15 |  |
BEAT | Heartbeam Inc | 1.300 | 1.250 | 1.300 | 45,590 | 0.000 |  | 0.00 |  |
BEATW | Heartbeam Inc WT | 0.4800 | 0.2300 | 0.2400 | 4,401 | -0.0100 |  | 3.57 |  |
BEEM | Beam Global | 1.750 | 1.560 | 1.750 | 570,834 | 0.120 |  | 7.45 |  |
BEEP | Mobile Infrastructure Corp | 4.610 | 4.490 | 4.540 | 20,207 | -0.070 |  | 1.53 |  |
BEEX | The Beehive ETF | 24.24 | 24.22 | 24.22 | 346 | -0.21 |  | 0.88 |  |
BEEZ | Honeytree U.S. Equity ETF | 33.04 | 32.83 | 32.83 | 117 | -0.25 |  | 0.77 |  |
BELFA | BEL Fuse Cl A | 93.50 | 90.31 | 91.25 | 3,584 | -2.99 |  | 3.20 |  |
BELFB | BEL Fuse Inc Cl B | 100.56 | 97.15 | 99.27 | 197,881 | -0.83 |  | 0.83 |  |
BELT | Blackrock Long-Term U.S. Equity ETF | 32.74 | 32.53 | 32.53 | 575 | -0.18 |  | 0.55 |  |
BENF | Beneficient Cl A | 0.3254 | 0.2781 | 0.2890 | 201,435 | 0.0021 |  | 0.73 |  |
BENFW | Beneficient WT | 0.0070 | 0.0046 | 0.0046 | 46,281 | -0.0024 |  | 34.29 |  |
BETR | Better Home & Finance Holding CO | 13.44 | 12.84 | 13.36 | 42,112 | 0.20 |  | 1.52 |  |
BETRW | Better Home & Finance Holding WT | 0.1400 | 0.1300 | 0.1400 | 1,669 | 0.0000 |  | 0.00 |  |
BFC | Bank First National Corp [Wisconsin] | 125.2 | 121.2 | 121.6 | 160,513 | -2.0 |  | 1.62 |  |
BFIN | Bankfinancial Corp | 11.87 | 11.65 | 11.69 | 31,295 | -0.18 |  | 1.52 |  |
BFRG | Bullfrog Ai Holdings Inc | 1.620 | 1.460 | 1.490 | 320,997 | -0.140 |  | 8.59 |  |
BFRGW | Bullfrog Ai Holdings WT | 0.6700 | 0.5300 | 0.5500 | 17,023 | -0.0547 |  | 9.05 |  |
BFRI | Biofrontera Inc | 0.6998 | 0.6579 | 0.6949 | 76,317 | -0.0051 |  | 0.73 |  |
BFRIW | Biofrontera Inc WT | 0.0902 | 0.0902 | 0.0902 | 149 | -0.0149 |  | 14.18 |  |
BFST | Business First Bancshares Inc | 26.50 | 25.67 | 25.80 | 77,989 | -0.34 |  | 1.30 |  |
BGC | Bgc Partners Cl A | 10.89 | 10.65 | 10.79 | 1,594,355 | -0.01 |  | 0.09 |  |
BGFV | Big 5 Sporting | 1.430 | 1.410 | 1.420 | 321,886 | 0.000 |  | 0.00 |  |
BGL | | 74.13 | 40.13 | 69.00 | 364,353 | -32.97 |  | 30.63 |  |
BGLC | Bionexus Gene Lab Corp | 6.430 | 5.330 | 5.930 | 347,194 | -0.500 |  | 7.78 |  |
BGLWW | | 0.3500 | 0.2900 | 0.3300 | 127,893 | -0.0200 |  | 5.71 |  |
BGM | Bgm Group Ltd | 10.510 | 9.670 | 10.000 | 52,538 | -0.030 |  | 0.30 |  |
BGRN | Ishares Global Green Bond ETF | 47.36 | 47.23 | 47.30 | 33,185 | -0.10 |  | 0.21 |  |
BGRO | Blackrock Large Cap Growth ETF | 36.55 | 36.55 | 36.55 | 219 | -0.22 |  | 0.59 |  |
BHAT | Blue Hat Interactive Entertainment Tech | 1.800 | 1.620 | 1.690 | 94,032 | -0.050 |  | 2.87 |  |
BHF | Brighthouse Financial Inc | 53.37 | 50.72 | 50.75 | 545,004 | -2.64 |  | 4.95 |  |
BHFAL | Brighthouse Financial Inc 6.25% Junior | 19.53 | 19.35 | 19.37 | 31,356 | -0.13 |  | 0.67 |  |
BHFAM | Brighthouse Financial Inc | 13.59 | 13.02 | 13.11 | 42,622 | -0.26 |  | 1.93 |  |
BHFAN | Brighthouse Financial Inc | 15.40 | 14.66 | 15.03 | 103,150 | -0.31 |  | 2.02 |  |
BHFAO | Brighthouse Financial Inc | 19.99 | 19.02 | 19.22 | 35,171 | -0.69 |  | 3.47 |  |
BHFAP | Brighthouse Financial Inc Dep Shs Repstg | 19.14 | 18.32 | 18.40 | 60,585 | -0.74 |  | 3.87 |  |
BHRB | Burke Herbert Financial Services Corp | 64.26 | 62.22 | 62.94 | 127,124 | -1.31 |  | 2.05 |  |
BHST | Bioharvest Sciences Inc | 7.350 | 6.710 | 7.050 | 24,192 | 0.157 |  | 2.28 |  |
BIAF | Bioaffinity Technologies Inc | 0.3100 | 0.2800 | 0.2900 | 1,063,081 | 0.0207 |  | 7.60 |  |
BIAFW | Bioaffinity Technologies WT | 0.1250 | 0.1230 | 0.1250 | 593 | -0.0142 |  | 10.20 |  |
BIB | Ultra Nasdaq Biotechnology 2X ETF | 47.93 | 46.38 | 46.92 | 3,111 | -1.42 |  | 2.94 |  |
BIDU | Baidu Inc ADR | 91.13 | 87.25 | 89.55 | 6,265,098 | 3.44 |  | 3.98 |  |
BIGC | Bigcommerce Holdings Inc | 5.210 | 5.050 | 5.090 | 520,005 | -0.040 |  | 0.78 |  |
BIIB | Biogen Inc | 133.2 | 129.1 | 130.0 | 771,237 | -2.7 |  | 2.06 |  |
BILI | Bilibili Inc ADR | 22.58 | 22.00 | 22.54 | 4,545,680 | 1.60 |  | 7.66 |  |
BIOA | Bioage Labs Inc | 4.230 | 4.150 | 4.180 | 90,023 | -0.100 |  | 2.34 |  |
BIOX | Bioceres Crop Solutions Corp | 4.890 | 4.250 | 4.390 | 419,493 | -0.530 |  | 10.73 |  |
BIRD | Allbirds Inc Cl A | 10.59 | 10.10 | 10.32 | 25,948 | -0.33 |  | 3.06 |  |
BIS | Ultrashort Nasdaq Biotechnology -2X ETF | 17.43 | 16.71 | 17.22 | 29,573 | 0.48 |  | 2.87 |  |
BITF | Bitfarms Ltd | 1.060 | 0.940 | 1.040 | 26,123,342 | 0.010 |  | 0.98 |  |
BITS | GX Blockchain & Bitcoin Strategy ETF | 77.95 | 74.35 | 74.63 | 4,338 | -2.10 |  | 2.74 |  |
BIVI | Biovie Inc | 9.560 | 6.780 | 7.920 | 241,223 | 7.140 |  | 743.75 |  |
BIYA | Baiya International Group Inc | 0.7500 | 0.6700 | 0.7000 | 440,713 | -0.0521 |  | 6.86 |  |
BJDX | Bluejay Diagnostics Inc | 1.660 | 1.600 | 1.610 | 24,896 | 0.000 |  | 0.00 |  |
BJK | Vaneck Gaming ETF | 44.18 | 43.81 | 43.97 | 1,172 | -0.16 |  | 0.36 |  |
BJRI | Bj's Restaurants Inc | 45.60 | 43.97 | 44.53 | 322,624 | -1.56 |  | 3.38 |  |
BKCH | GX Blockchain ETF | 57.11 | 53.81 | 55.96 | 103,797 | -2.50 |  | 4.28 |  |
BKHA | Black Hawk Acquisition Corp Cl A | 10.65 | 10.64 | 10.64 | 563 | 0.00 |  | 0.00 |  |
BKHAR | Black Hawk Acquisition Corp Rights | 1.450 | 1.450 | 1.450 | 406 | 0.000 |  | 0.00 |  |
BKHAU | Black Hawk Acquisition Corporation Units | 10.51 | 10.51 | 10.51 | 100 | -0.53 |  | 4.80 |  |
BKIV | BNY Mellon Innovators ETF | 37.40 | 37.29 | 37.29 | 1,122 | -0.40 |  | 1.07 |  |
BKNG | Booking Holdings Inc | 5,809 | 5,712 | 5,809 | 127,299 | 99 |  | 1.73 |  |
BKR | Baker Hughes Company | 39.67 | 38.64 | 39.06 | 3,222,382 | -0.55 |  | 1.39 |  |
BKWO | BNY Mellon Women's Opportunities ETF | 36.54 | 36.54 | 36.54 | 100 | -0.17 |  | 0.46 |  |
BKYI | Bio-Key Intl Inc | 0.8200 | 0.7900 | 0.7900 | 105,520 | -0.0120 |  | 1.49 |  |
BL | Blackline Inc | 58.19 | 57.06 | 57.07 | 291,629 | -0.65 |  | 1.12 |  |
BLBD | Blue Bird Corp | 45.83 | 44.02 | 44.98 | 510,549 | -0.62 |  | 1.36 |  |
BLBX | Blackboxstocks Inc | 7.680 | 6.810 | 7.590 | 152,698 | 0.455 |  | 6.39 |  |
BLCN | Siren Nasdaq Nexgen Economy ETF | 24.29 | 23.07 | 23.98 | 24,486 | 0.17 |  | 0.71 |  |
BLCR | Blackrock Large Cap Core ETF | 36.36 | 36.17 | 36.36 | 1,527 | -0.20 |  | 0.55 |  |
BLDE | Blade Air Mobility Inc | 4.210 | 4.050 | 4.190 | 717,551 | 0.010 |  | 0.24 |  |
BLDEW | Blade Air Mobility Inc WT | 0.2400 | 0.2100 | 0.2200 | 40,838 | -0.0161 |  | 6.85 |  |
BLDP | Ballard Power Sys | 1.760 | 1.650 | 1.700 | 8,258,539 | -0.070 |  | 3.95 |  |
BLFS | Biolife Solutions | 22.91 | 21.76 | 21.80 | 336,731 | -1.03 |  | 4.51 |  |
BLFY | Blue Foundry Bancorp | 10.000 | 9.490 | 9.530 | 42,252 | -0.340 |  | 3.44 |  |
BLIN | Bridgeline Digital | 1.540 | 1.440 | 1.500 | 31,890 | 0.020 |  | 1.35 |  |
BLIV | Belive Holdings | 3.700 | 3.420 | 3.550 | 18,809 | 0.000 |  | 0.00 |  |
BLKB | Blackbaud Inc | 65.73 | 64.62 | 65.26 | 114,929 | -0.49 |  | 0.75 |  |
BLMN | Bloomin' Brands Inc | 9.990 | 9.420 | 9.500 | 1,749,789 | -0.630 |  | 6.20 |  |
BLMZ | Bloomz Inc | 0.1600 | 0.1400 | 0.1500 | 2,026,369 | -0.0087 |  | 5.62 |  |
BLNE | Beeline Holdings Inc | 1.390 | 1.270 | 1.300 | 589,603 | -0.100 |  | 7.19 |  |
BLNK | Blink Charging Company | 0.9500 | 0.8800 | 0.9000 | 3,764,967 | -0.0632 |  | 6.56 |  |
BLRX | Biolinerx Ltd ADR | 4.625 | 4.050 | 4.320 | 53,636 | -0.170 |  | 3.79 |  |
BLTE | Belite Bio Inc ADR | 59.45 | 57.99 | 59.27 | 58,381 | -0.84 |  | 1.40 |  |
BLUWU | Blue Water Acquisition Corp. III Unit. | 10.02 | 10.01 | 10.02 | 170,062 | 0.02 |  | 0.15 |  |
BLZE | Backblaze Inc Cl A | 5.610 | 5.450 | 5.480 | 209,144 | -0.130 |  | 2.32 |  |
BMAX | Rex Bitcoin Corporate Treasury | 29.94 | 28.52 | 29.30 | 4,031 | -0.51 |  | 1.71 |  |
BMBL | Bumble Inc | 6.530 | 6.290 | 6.340 | 1,166,647 | -0.170 |  | 2.61 |  |
BMDL | Victoryshares Westend Economic Cycle | 25.00 | 25.00 | 25.00 | 100 | -0.08 |  | 0.32 |  |
BMEA | Biomea Fusion Inc | 1.730 | 1.590 | 1.670 | 1,340,973 | 0.030 |  | 1.81 |  |
BMGL | Basel Medical Group Ltd | 2.280 | 1.720 | 1.900 | 2,060,221 | 0.200 |  | 11.63 |  |
BMR | Beamr Imaging Ltd Ordinary Share | 3.440 | 3.350 | 3.390 | 89,398 | -0.035 |  | 1.03 |  |
BMRA | Biomerica Inc | 3.380 | 3.260 | 3.330 | 15,505 | 0.130 |  | 3.98 |  |
BMRC | Bank of Marin Bancrp | 25.87 | 25.23 | 25.32 | 45,715 | -0.33 |  | 1.28 |  |
BMRN | Biomarin Pharmaceuticals | 58.00 | 56.76 | 57.30 | 1,834,795 | -0.09 |  | 0.16 |  |
BNAI | Brand Engagement Network Inc | 0.4200 | 0.3400 | 0.4000 | 1,010,867 | -0.0140 |  | 3.47 |  |
BNAIW | Brand Engagement Network Inc WT | 0.0500 | 0.0200 | 0.0300 | 337,255 | -0.0007 |  | 2.28 |  |
BND | Total Bond Market ETF Vanguard | 73.02 | 72.79 | 72.84 | 8,190,141 | -0.24 |  | 0.33 |  |
BNDW | Total World Bond Vanguard ETF | 68.92 | 68.79 | 68.84 | 140,216 | -0.14 |  | 0.20 |  |
BNDX | Total Intl Bond ETF Vanguard | 49.32 | 49.27 | 49.31 | 4,801,772 | -0.06 |  | 0.12 |  |
BNGO | Bionano Genomics Inc | 3.390 | 3.230 | 3.290 | 51,702 | -0.080 |  | 2.37 |  |
BNR | Burning Rock Biotech Ltd ADR | 3.560 | 3.310 | 3.560 | 7,654 | 0.160 |  | 4.71 |  |
BNRG | Brenmiller Energy Ltd | 2.650 | 2.550 | 2.550 | 25,303 | -0.103 |  | 3.88 |  |
BNTC | Benitec Biopharma Ltd ADR | 13.65 | 13.00 | 13.36 | 90,350 | 0.32 |  | 2.43 |  |
BNTX | Biontech Se ADR | 111.6 | 108.9 | 110.1 | 467,442 | 0.1 |  | 0.05 |  |
BNZI | Banzai International Inc | 0.5900 | 0.5500 | 0.5800 | 1,704,786 | -0.0340 |  | 5.54 |  |
BNZIW | Banzai International Inc WT | 0.0200 | 0.0200 | 0.0200 | 3,747 | -0.0045 |  | 18.29 |  |
BOED | Direxion Daily BA Bear 1X Shares | 18.73 | 18.40 | 18.40 | 6,312 | -0.28 |  | 1.48 |  |
BOEG | Leverage Shares 2X Long BA Daily ETF | 16.98 | 16.40 | 16.98 | 8,872 | 0.24 |  | 1.43 |  |
BOEU | Direxion Daily BA Bull 2X Shares | 43.22 | 41.77 | 43.21 | 26,060 | 1.29 |  | 3.08 |  |
BOF | Branchout Food Inc | 2.750 | 2.450 | 2.520 | 108,947 | -0.240 |  | 8.66 |  |
BOKF | Bok Financial Corp | 103.8 | 101.4 | 101.7 | 167,549 | -1.4 |  | 1.34 |  |
BOLD | Boundless Bio Inc | 1.110 | 1.050 | 1.090 | 138,340 | 0.020 |  | 1.87 |  |
BOLT | Bolt Biotherapeutics Inc | 6.000 | 5.680 | 5.870 | 34,242 | -0.050 |  | 0.84 |  |
BON | Bon Natural Life Ltd | 1.530 | 1.360 | 1.420 | 294,677 | -0.100 |  | 6.67 |  |
BOOM | Dynamic Materials | 8.530 | 8.200 | 8.380 | 180,968 | -0.050 |  | 0.59 |  |
BOSC | Bos Better Online | 5.100 | 4.940 | 4.970 | 119,641 | -0.040 |  | 0.80 |  |
BOTJ | Bank of The Jame Fnl | 14.01 | 14.01 | 14.01 | 1,686 | 0.33 |  | 2.38 |  |
BOTT | Themes Robotics & Automation ETF | 30.73 | 30.35 | 30.35 | 1,271 | -0.55 |  | 1.78 |  |
BOTZ | GX Robotics & Artificial Intelligence | 32.35 | 32.04 | 32.16 | 622,610 | -0.63 |  | 1.92 |  |
BOWN | Bowen Acquisition Corp | 9.960 | 9.450 | 9.450 | 3,258 | -1.380 |  | 13.66 |  |
BOWNR | Bowen Acquisition Corp Rights | 0.2376 | 0.2100 | 0.2300 | 3,899 | 0.0141 |  | 6.53 |  |
BOXL | Boxlight Corp Cl A | 2.080 | 1.940 | 2.070 | 19,108 | 0.060 |  | 3.02 |  |
BPMC | Blueprint Medicines Corp | 128.4 | 128.2 | 128.3 | 1,611,216 | 0.1 |  | 0.04 |  |
BPOP | Popular Inc | 116.0 | 113.1 | 113.5 | 644,149 | -0.8 |  | 0.73 |  |
BPOPM | Popular Inc Trust II | 25.02 | 24.91 | 25.02 | 450 | -0.03 |  | 0.14 |  |
BPRN | Princeton Bancorp Inc | 32.64 | 31.76 | 31.89 | 7,275 | -0.40 |  | 1.21 |  |
BPYPM | Brookfield Property Partners L.P. 6.25% | 15.88 | 15.64 | 15.70 | 19,864 | 0.13 |  | 0.83 |  |
BPYPN | Brookfield Property Partners L.P. 5.75% | 13.95 | 13.51 | 13.55 | 10,465 | -0.32 |  | 2.35 |  |
BPYPO | Brookfield Property Partners L.P. 6.375% | 15.25 | 14.53 | 14.79 | 44,275 | -0.46 |  | 3.02 |  |
BPYPP | Brookfield Property Partners LP Pfd Unit | 15.24 | 14.95 | 15.03 | 21,055 | 0.02 |  | 0.13 |  |
BRAG | Bragg Gaming Group Inc | 4.380 | 4.300 | 4.330 | 20,350 | 0.025 |  | 0.58 |  |
BREA | Brera Holdings Plc Cl B | 7.620 | 7.480 | 7.610 | 12,411 | -0.080 |  | 1.04 |  |
BRFH | Barfresh Food Group | 3.280 | 2.980 | 3.280 | 2,410 | 0.330 |  | 10.93 |  |
BRHY | Blackrock High Yield ETF | 51.59 | 51.48 | 51.48 | 2,142 | -0.14 |  | 0.26 |  |
BRID | Bridgford Foods Corp | 7.990 | 7.660 | 7.700 | 2,280 | -0.225 |  | 2.84 |  |
BRKD | Direxion Daily Brkb Bear 1X Shares | 24.05 | 24.05 | 24.05 | 333 | 0.38 |  | 1.59 |  |
BRKL | Brookline Bancorp | 11.39 | 11.07 | 11.09 | 455,371 | -0.21 |  | 1.86 |  |
BRKR | Bruker Corp | 42.23 | 41.21 | 41.31 | 2,579,207 | -1.18 |  | 2.78 |  |
BRKU | Direxion Daily Brkb Bull 2X Shares | 25.02 | 24.10 | 24.24 | 252,766 | -0.64 |  | 2.57 |  |
BRLS | Borealis Foods Inc | 3.650 | 3.260 | 3.330 | 13,238 | -0.240 |  | 6.61 |  |
BRLSW | Borealis Foods Inc WT | 0.1100 | 0.0900 | 0.1100 | 4,121 | 0.0174 |  | 19.31 |  |
BRLT | Brilliant Earth Group Inc Cl A | 1.590 | 1.410 | 1.560 | 116,019 | 0.130 |  | 9.09 |  |
BRNS | Barinthus Biotherapeutics Plc ADR | 1.0000 | 0.9100 | 0.9274 | 48,231 | 0.0063 |  | 0.68 |  |
BRNY | Burney U.S. Factor Rotation ETF | 45.45 | 45.21 | 45.33 | 48,862 | -0.18 |  | 0.38 |  |
BROG | Brooge Holdings Ltd | 2.650 | 2.340 | 2.600 | 403,500 | 0.300 |  | 13.04 |  |
BRRR | Coinshares Valkyrie Bitcoin Fund | 30.72 | 30.39 | 30.55 | 111,272 | -0.36 |  | 1.16 |  |
BRTR | Blackrock Total Return ETF | 50.13 | 49.99 | 50.02 | 153,648 | -0.11 |  | 0.23 |  |
BRTX | Biorestorative Therapies Inc | 1.570 | 1.510 | 1.520 | 40,174 | -0.030 |  | 1.94 |  |
BRY | Berry Pete Corp | 3.110 | 2.950 | 3.000 | 770,357 | -0.100 |  | 3.23 |  |
BRZE | Braze Inc Cl A | 29.15 | 28.07 | 28.31 | 751,421 | -0.36 |  | 1.25 |  |
BSAAU | Best Spac I Acquisition Corp | 10.03 | 10.02 | 10.02 | 18,937 | -0.02 |  | 0.15 |  |
BSBK | Bogota Financial Corp | 8.203 | 7.930 | 8.010 | 6,848 | 0.070 |  | 0.88 |  |
BSCP | Bs 2025 Corp Bond Invesco ETF | 20.71 | 20.70 | 20.71 | 431,368 | 0.01 |  | 0.05 |  |
BSCQ | Bs 2026 Corp Bond Invesco ETF | 19.54 | 19.52 | 19.52 | 548,680 | -0.01 |  | 0.05 |  |
BSCR | Bs 2027 Corp Bond Invesco ETF | 19.65 | 19.63 | 19.64 | 1,266,268 | -0.01 |  | 0.05 |  |
BSCS | Bs 2028 Corp Bond Invesco ETF | 20.46 | 20.43 | 20.44 | 460,745 | -0.02 |  | 0.10 |  |
BSCT | Bs 2029 Corp Bond Invesco ETF | 18.68 | 18.64 | 18.64 | 265,749 | -0.03 |  | 0.16 |  |
BSCU | Bs 2030 Corp Bond Invesco ETF | 16.76 | 16.70 | 16.71 | 312,680 | -0.03 |  | 0.18 |  |
BSCV | Invesco Bulletshares 2031 Corporate Bond | 16.49 | 16.43 | 16.45 | 575,076 | -0.03 |  | 0.18 |  |
BSCW | Invesco Bulletshares 2032 Corp Bond ETF | 20.57 | 20.47 | 20.50 | 237,506 | -0.06 |  | 0.29 |  |
BSCX | Invesco Bulletshares 2033 Corporate Bond | 21.16 | 21.05 | 21.08 | 232,819 | -0.07 |  | 0.33 |  |
BSCY | Invesco Bulletshares 2034 Corporate Bond | 20.67 | 20.60 | 20.63 | 141,877 | -0.08 |  | 0.36 |  |
BSCZ | Invesco 2035 Corp Bond ETF | 20.38 | 20.32 | 20.35 | 106,038 | -0.12 |  | 0.59 |  |
BSET | Bassett Furniture | 17.17 | 16.10 | 17.17 | 38,218 | 1.09 |  | 6.77 |  |
BSGM | Biosig Technologies | 12.78 | 10.68 | 11.50 | 1,129,285 | 1.14 |  | 10.95 |  |
BSJP | Bs 2025 High Yield Corp Bond ETF | 23.10 | 23.08 | 23.08 | 108,835 | 0.00 |  | 0.00 |  |
BSJQ | Bs 2026 High Yield Corp Bond ETF | 23.37 | 23.32 | 23.35 | 890,629 | 0.00 |  | 0.00 |  |
BSJR | Bs 2027 High Yield Corp Bond ETF | 22.72 | 22.66 | 22.66 | 124,418 | -0.12 |  | 0.53 |  |
BSJS | Bs 2028 High Yield Corp Bond ETF | 22.08 | 21.97 | 21.97 | 150,297 | -0.08 |  | 0.36 |  |
BSJT | Bs 2029 High Yield Corp Bond ETF | 21.54 | 21.41 | 21.46 | 117,771 | -0.06 |  | 0.26 |  |
BSJU | Bs 2030 High Yield Corp Bond ETF | 26.06 | 25.95 | 25.96 | 30,849 | -0.07 |  | 0.25 |  |
BSJV | Invesco Bulletshares 2031 High Yield | 26.71 | 26.53 | 26.53 | 13,094 | -0.17 |  | 0.62 |  |
BSJW | Invesco Bulletshares 2032 High Yield | 25.74 | 25.54 | 25.57 | 4,770 | -0.07 |  | 0.27 |  |
BSJX | Invesco 2033 High Yield Corp Bond ETF | 25.47 | 25.39 | 25.39 | 222 | -0.11 |  | 0.43 |  |
BSLK | Bolt Projects Holdings Inc | 2.640 | 2.398 | 2.500 | 44,251 | -0.070 |  | 2.72 |  |
BSLKW | Bolt Projects Holdings Inc WT | 0.0200 | 0.0200 | 0.0200 | 1,616 | -0.0027 |  | 10.51 |  |
BSMP | Bs 2025 Municipal Bond ETF | 24.54 | 24.50 | 24.52 | 45,652 | -0.01 |  | 0.02 |  |
BSMQ | Bs 2026 Municipal Bond ETF | 23.58 | 23.55 | 23.56 | 34,034 | 0.02 |  | 0.06 |  |
BSMR | Bs 2027 Municipal Bond ETF | 23.57 | 23.54 | 23.55 | 37,041 | 0.01 |  | 0.04 |  |
BSMS | Bs 2028 Municipal Bond ETF | 23.24 | 23.19 | 23.21 | 11,372 | 0.01 |  | 0.02 |  |
BSMT | Bs 2029 Municipal Bond ETF | 22.75 | 22.69 | 22.75 | 16,016 | 0.01 |  | 0.02 |  |
BSMU | Bs 2030 Municipal Bond ETF | 21.61 | 21.57 | 21.58 | 93,480 | 0.00 |  | 0.00 |  |
BSMV | Bs 2031 Municipal Bond ETF | 20.70 | 20.63 | 20.70 | 51,261 | 0.04 |  | 0.17 |  |
BSMW | Invesco Bulletshares 2032 Municipal Bond | 24.59 | 24.42 | 24.52 | 40,898 | 0.03 |  | 0.11 |  |
BSMY | Invesco Bulletshares 2034 Municipal Bond | 23.76 | 23.68 | 23.74 | 40,454 | 0.03 |  | 0.13 |  |
BSRR | Sierra Bancorp | 32.48 | 31.41 | 31.49 | 17,718 | -0.69 |  | 2.14 |  |
BSSX | Invesco Bulletshares 2033 Municipal Bond | 25.11 | 24.97 | 25.05 | 31,016 | 0.04 |  | 0.16 |  |
BSVN | Bank7 Corp | 44.58 | 42.96 | 43.40 | 21,455 | -1.02 |  | 2.29 |  |
BSVO | Ea Bridgeway Omni Small-Cap Value ETF | 21.54 | 21.09 | 21.17 | 218,536 | -0.31 |  | 1.44 |  |
BSY | Bentley Systems Inc Cl B | 56.10 | 55.00 | 55.44 | 1,222,819 | 0.17 |  | 0.30 |  |
BTAI | Bioxcel Therapeutics Inc | 2.000 | 1.830 | 1.860 | 248,360 | -0.030 |  | 1.55 |  |
BTBD | Bt Brands Inc | 1.360 | 1.300 | 1.310 | 1,754 | 0.010 |  | 0.77 |  |
BTBDW | Bt Brands Inc WT | 0.0400 | 0.0400 | 0.0400 | 2,000 | -0.0001 |  | 0.22 |  |
BTBT | Bit Digital Inc | 3.860 | 3.240 | 3.470 | 163,693,100 | 0.540 |  | 18.37 |  |
BTCS | Btcs Inc | 2.940 | 2.540 | 2.800 | 3,913,657 | 0.290 |  | 11.55 |  |
BTCT | Btc Digital Ltd | 3.390 | 3.200 | 3.220 | 169,752 | -0.110 |  | 3.28 |  |
BTDR | Bitdeer Technologies Group | 13.32 | 12.35 | 13.09 | 4,411,189 | -0.65 |  | 4.68 |  |
BTF | Valkyrie Bitcoin Strategy ETF | 13.30 | 13.14 | 13.23 | 24,700 | -0.15 |  | 1.12 |  |
BTFX | Valkyrie Bitcoin Futures Leveraged | 54.86 | 54.00 | 54.36 | 6,639 | -1.35 |  | 2.43 |  |
BTGD | Stkd Bitcoin & Gold ETF | 36.40 | 35.95 | 36.26 | 31,796 | -0.44 |  | 1.20 |  |
BTM | Bitcoin Depot Inc | 6.210 | 5.710 | 5.980 | 2,376,433 | 0.370 |  | 6.62 |  |
BTMD | Biote Corp | 4.230 | 3.920 | 3.990 | 74,047 | -0.230 |  | 5.45 |  |
BTMWW | Bitcoin Depot Inc WT | 0.6000 | 0.4900 | 0.5600 | 173,977 | 0.0500 |  | 9.80 |  |
BTOC | Armlogi Holding Corp | 1.540 | 1.490 | 1.540 | 2,736 | -0.020 |  | 1.30 |  |
BTOG | Bit Origin Ltd | 0.2630 | 0.1901 | 0.2560 | 275,692,988 | 0.0840 |  | 48.84 |  |
BTSG | Brightspring Health Services Inc | 22.40 | 21.74 | 22.00 | 1,588,305 | -0.12 |  | 0.54 |  |
BTSGU | Brightspring Health Services Tangible | 77.21 | 77.21 | 77.21 | 17,759 | 0.19 |  | 0.25 |  |
BUFC | Ab Conservative Buffer ETF | 39.64 | 39.51 | 39.55 | 10,510 | -0.07 |  | 0.16 |  |
BUFI | Ab International Buffer ETF | 37.92 | 37.60 | 37.64 | 6,763 | -0.14 |  | 0.36 |  |
BUFM | Ab Moderate Buffer ETF | 36.90 | 36.65 | 36.68 | 8,325 | -0.04 |  | 0.11 |  |
BUG | GX Cybersecurity ETF | 37.17 | 36.69 | 36.93 | 241,521 | -0.21 |  | 0.57 |  |
BULD | Pacer Bluestar Engineering The Future | 23.24 | 23.17 | 23.17 | 556 | -0.34 |  | 1.45 |  |
BULL | Webull Corp Cl A | 12.96 | 11.91 | 12.72 | 17,674,251 | -1.58 |  | 11.05 |  |
BULLW | Webull Corp WT | 4.740 | 3.720 | 4.600 | 209,797 | -0.850 |  | 15.60 |  |
BULLZ | Webull Corp Incentive WT | 2.000 | 0.750 | 1.870 | 1,656,584 | 1.050 |  | 128.05 |  |
BUSE | First Busey Corp | 24.43 | 23.79 | 23.96 | 327,328 | -0.38 |  | 1.56 |  |
BUSEP | First Busey Corp | 25.19 | 25.05 | 25.13 | 29,626 | -0.04 |  | 0.16 |  |
BVFL | Bv Financial Inc MD | 15.99 | 15.82 | 15.82 | 45,107 | -0.02 |  | 0.13 |  |
BVS | Bioventus Inc Cl A | 7.230 | 6.810 | 6.840 | 285,295 | -0.200 |  | 2.85 |  |
BWAY | Brainsway Ltd ADR | 13.63 | 12.95 | 13.38 | 55,137 | 0.13 |  | 0.98 |  |
BWB | Bridgewater Bancshares Inc | 17.05 | 16.50 | 16.59 | 57,167 | -0.44 |  | 2.59 |  |
BWBBP | Bridgewater Bancshares ADR | 18.56 | 18.46 | 18.52 | 1,892 | -0.06 |  | 0.32 |  |
BWEN | Broadwind Energy Inc | 1.860 | 1.770 | 1.790 | 139,345 | -0.040 |  | 2.17 |  |
BWFG | Bankwell Financial | 38.48 | 37.74 | 37.90 | 18,184 | 0.14 |  | 0.37 |  |
BWIN | The Baldwin Insurance Group Inc | 40.28 | 39.58 | 39.72 | 465,095 | -0.59 |  | 1.46 |  |
BWMN | Bowman Consulting Group Ltd | 29.78 | 28.72 | 29.51 | 58,607 | -0.19 |  | 0.64 |  |
BYFC | Broadway Fin Corp | 7.850 | 7.400 | 7.700 | 5,596 | 0.190 |  | 2.54 |  |
BYND | Beyond Meat Inc | 3.670 | 3.500 | 3.530 | 1,241,192 | -0.060 |  | 1.68 |  |
BYRN | Byrna Technologies Inc | 33.95 | 32.21 | 33.70 | 625,462 | 0.38 |  | 1.15 |  |
BYSI | Beyondspring Inc | 2.420 | 2.190 | 2.220 | 42,570 | 0.040 |  | 1.79 |  |
BZ | Kanzhun Ltd ADR | 17.97 | 17.44 | 17.79 | 4,431,790 | -0.14 |  | 0.78 |  |
BZAI | Blaize Holdings Inc | 2.900 | 2.750 | 2.810 | 259,432 | 0.010 |  | 0.35 |  |
BZAIW | Blaize Holdings Inc WT | 0.3800 | 0.3300 | 0.3600 | 25,897 | -0.0216 |  | 5.76 |  |
BZFD | Buzzfeed Inc | 2.070 | 2.000 | 2.020 | 109,356 | -0.060 |  | 2.90 |  |
BZFDW | Buzzfeed Inc WT | 0.0700 | 0.0700 | 0.0700 | 100 | -0.0057 |  | 7.61 |  |
BZUN | Baozun Inc ADR | 2.670 | 2.560 | 2.570 | 145,659 | -0.050 |  | 1.92 |  |