| Code | Name | High | Low | Close | Volume | Change | |
|---|
| BACK | Imac Holdings Inc | 0.6800 | 0.6200 | 0.6200 | 525,383 | 0.0000 |  | 0.00 |   |
| BAFN | Bayfirst Financial Corp | 19.00 | 19.00 | 19.00 | 2,944 | 0.00 | | 0.00 | |
| BAND | Bandwidth Inc | 19.46 | 18.31 | 18.68 | 117,780 | -0.44 |  | 2.30 | |
| BANF | Bancfirst Corp | 117.6 | 115.3 | 117.4 | 32,151 | 1.4 |  | 1.17 | |
| BANFP | Bfc Capital Trust II | 28.00 | 27.13 | 28.00 | 1,800 | 0.63 | | 2.30 | |
| BANR | Banner Corp | 64.00 | 63.15 | 63.93 | 23,184 | 0.16 | | 0.25 | |
| BANX | Arrowmark Financial Corp | 19.40 | 19.03 | 19.40 | 10,331 | 0.35 | | 1.84 | |
| BAOS | Baosheng Media Group Holdings Ltd | 1.410 | 1.320 | 1.380 | 22,469 | 0.020 | | 1.47 | |
| BASE | Couchbase Inc | 18.93 | 17.80 | 18.24 | 45,217 | 0.18 | | 1.00 | |
| BATRA | Liberty Braves CS A | 28.62 | 28.44 | 28.54 | 9,182 | -0.16 | | 0.56 | |
| BATRK | Liberty Braves CS C | 27.73 | 27.44 | 27.65 | 14,274 | -0.08 | | 0.29 | |
| BBBY | Bed Bath & Beyond | 15.07 | 13.37 | 14.13 | 73,006,094 | 1.18 | | 9.11 | |
| BBCP | Concrete Pumping Holdings Inc | 7.500 | 7.300 | 7.360 | 11,075 | -0.120 | | 1.60 | |
| BBGI | Beasley Broadcast Group | 1.310 | 1.260 | 1.310 | 24,226 | 0.030 | | 2.34 | |
| BBH | Vaneck Biotech ETF | 162.4 | 160.9 | 162.3 | 6,555 | 1.8 | | 1.11 | |
| BBI | Brickell Biotech Inc | 3.580 | 3.310 | 3.450 | 77,216 | 0.090 | | 2.68 | |
| BBIG | Vinco Ventures Inc | 0.7300 | 0.6900 | 0.7117 | 12,886,300 | 0.0217 | | 3.14 | |
| BBIO | Bridgebio Pharma Inc | 11.95 | 11.25 | 11.67 | 494,403 | 0.07 | | 0.60 | |
| BBLG | Bone Biologics Corp | 1.540 | 1.540 | 1.540 | 441 | 0.000 | | 0.00 | |
| BBLGW | Bone Biologics Corp WT | 0.2100 | 0.2100 | 0.2100 | 300 | -0.0002 | | 0.10 | |
| BBQ | Bbq Holdings Inc | 17.21 | 17.08 | 17.14 | 43,881 | 0.03 | | 0.18 | |
| BBSI | Barrett Business S | 84.74 | 83.84 | 84.50 | 11,707 | -0.16 | | 0.19 | |
| BCAB | Bioatla Inc | 7.580 | 6.980 | 7.550 | 319,722 | 0.560 | | 8.01 | |
| BCAC | Brookline Capital Acquisition Corp | 27.74 | 9.94 | 22.71 | 586,400 | 12.63 | | 125.30 | |
| BCACU | Brookline Capital Acquisition Corp Units | 23.20 | 10.09 | 23.20 | 9,900 | 12.85 | | 124.15 | |
| BCACW | Brookline Capital Acquisition Corp WT | 0.6799 | 0.2450 | 0.5500 | 901,100 | 0.3100 | | 129.17 | |
| BCAN | Bynd Cannasoft Enterprises Inc | 4.680 | 4.680 | 4.680 | 203 | -0.020 | | 0.43 | |
| BCBP | Bcb Bancorp Inc | 19.92 | 19.59 | 19.90 | 33,272 | -0.03 | | 0.15 | |
| BCDA | Biocardia Inc | 1.680 | 1.510 | 1.590 | 34,383 | 0.020 | | 1.27 | |
| BCDAW | Biocardia Inc WT | 0.2400 | 0.2400 | 0.2400 | 500 | 0.0000 | | 0.00 | |
| BCEL | Atreca Inc Cl A | 2.780 | 2.600 | 2.690 | 120,538 | 0.040 | | 1.51 | |
| BCLI | Brainstorm Cell | 4.690 | 3.370 | 3.700 | 1,446,446 | 0.200 | | 5.71 | |
| BCML | Bay Commercial Bk CA | 19.38 | 19.26 | 19.38 | 6,955 | -0.10 | | 0.51 | |
| BCOR | Blucora Inc | 22.69 | 22.00 | 22.63 | 210,515 | 0.03 | | 0.13 | |
| BCOV | Brightcove Inc | 7.010 | 6.780 | 6.790 | 22,551 | -0.040 | | 0.59 | |
| BCOW | 1895 Bancorp of Wisconsin Inc | 10.170 | 9.860 | 9.900 | 29,118 | -0.240 | | 2.37 | |
| BCPC | Balchem Cp | 135.0 | 133.5 | 135.0 | 13,445 | 0.8 | | 0.58 | |
| BCRX | Biocryst Pharma Inc | 14.87 | 14.50 | 14.81 | 637,457 | 0.17 | | 1.16 | |
| BCSA | Blockchain Coinvestors Acquisition Corp | 10.03 | 10.03 | 10.03 | 306 | 0.00 | | 0.00 | |
| BCSAU | Blockchain Coinvestors Acquisition Corp | 10.06 | 10.05 | 10.06 | 2,436 | 0.02 | | 0.20 | |
| BCSAW | Blockchain Coinvestors Acquisition Corp | 0.1000 | 0.0800 | 0.0900 | 26,545 | 0.0300 | | 50.00 | |
| BCTX | Briacell Therapeutics Corp | 6.670 | 6.420 | 6.520 | 34,100 | -0.010 | | 0.15 | |
| BCTXW | Briacell Therapeutics Corp WT | 3.000 | 2.950 | 3.000 | 3,900 | 0.150 | | 5.26 | |
| BCYC | Bicycle Therapeutics Plc ADR | 26.75 | 25.70 | 26.25 | 34,577 | 0.00 | | 0.00 | |
| BDSX | Biodesix Inc | 2.720 | 2.620 | 2.660 | 30,305 | 0.050 | | 1.92 | |
| BDTX | Black Diamond Therapeutics Inc | 3.960 | 3.870 | 3.960 | 53,207 | 0.040 | | 1.02 | |
| BEAM | Beam Therapeutics Inc | 70.48 | 66.57 | 69.57 | 466,266 | 0.49 | | 0.71 | |
| BEAT | Heartbeam Inc | 1.500 | 1.440 | 1.500 | 6,112 | 0.000 | | 0.00 | |
| BEATW | Heartbeam Inc WT | 0.4300 | 0.2900 | 0.4200 | 4,492 | 0.0000 | | 0.00 | |
| BECN | Beacon Roofing Suppl | 60.25 | 59.58 | 60.25 | 73,638 | 0.02 | | 0.03 | |
| BEEM | Beam Global | 17.60 | 16.25 | 16.88 | 158,479 | -0.95 | | 5.33 | |
| BEEMW | Beam Global WT | 11.70 | 10.29 | 10.29 | 728 | -1.71 | | 14.25 | |
| BELFA | BEL Fuse Cl A | 32.46 | 31.12 | 32.33 | 2,216 | 1.21 | | 3.89 | |
| BELFB | BEL Fuse Inc Cl B | 27.66 | 26.79 | 27.29 | 48,163 | 0.55 | | 2.06 | |
| BENE | Benessere Capital Acquisition Corp Cl A | 10.37 | 10.37 | 10.37 | 19,228 | 0.00 | | 0.00 | |
| BENER | Benessere Capital Acquisition Corp Right | 0.2100 | 0.1700 | 0.2100 | 2,978 | 0.0700 | | 50.00 | |
| BENEU | Benessere Capital Acquisition Corp | 10.63 | 10.57 | 10.59 | 700 | -0.04 | | 0.38 | |
| BENEW | Benessere Capital Acquisition Corp WT | 0.2700 | 0.2300 | 0.2600 | 5,299 | -0.0100 | | 3.70 | |
| BFC | Bank First National Corp [Wisconsin] | 80.07 | 78.56 | 80.07 | 4,927 | 1.08 | | 1.37 | |
| BFI | Burgerfi Intl Inc | 3.260 | 3.020 | 3.230 | 37,976 | 0.160 | | 5.21 | |
| BFIIW | Burgerfi Intl Inc WT | 0.2500 | 0.2500 | 0.2500 | 12,787 | 0.0000 | | 0.00 | |
| BFIN | Bankfinancial Corp | 10.01 | 9.90 | 10.01 | 19,328 | 0.06 | | 0.60 | |
| BFIT | GX Health & Wellness ETF | 22.35 | 22.35 | 22.35 | 210 | 0.00 | | 0.00 | |
| BFRI | Biofrontera Inc | 1.430 | 1.300 | 1.360 | 526,714 | -0.040 | | 2.84 | |
| BFRIW | Biofrontera Inc WT | 0.6000 | 0.6000 | 0.6000 | 1,056 | 0.0000 | | 0.00 | |
| BFST | Business First Bancshares Inc | 24.62 | 24.47 | 24.61 | 3,621 | 0.02 | | 0.08 | |
| BGCP | Bgc Partners Cl A | 4.290 | 4.110 | 4.260 | 516,553 | 0.020 | | 0.47 | |
| BGFV | Big 5 Sporting | 13.26 | 13.03 | 13.26 | 108,302 | 0.02 | | 0.15 | |
| BGNE | Beigene Ltd ADR | 198.4 | 190.8 | 196.9 | 52,356 | 3.0 | | 1.52 | |
| BGRN | Ishares Global Green Bond ETF | 48.59 | 48.54 | 48.56 | 7,431 | 0.12 | | 0.25 | |
| BGRY | Berkshire Grey Inc | 2.840 | 2.600 | 2.620 | 1,022,938 | -0.250 | | 8.71 | |
| BGRYW | Berkshire Grey Inc WT | 0.3700 | 0.3656 | 0.3699 | 7,800 | 0.0199 | | 5.69 | |
| BGXX | Bright Green Corp | 1.260 | 1.180 | 1.230 | 293,436 | 0.010 | | 0.82 | |
| BHAC | Crixus Bh3 Acquisition Cl A | 9.940 | 9.940 | 9.940 | 143 | 0.000 | | 0.00 | |
| BHACU | Crixus Bh3 Acquisition Company Units | 10.01 | 9.99 | 10.01 | 600 | 0.09 | | 0.86 | |
| BHACW | Crixus Bh3 Acquisition WT | 0.1300 | 0.1300 | 0.1300 | 2,400 | 0.0010 | | 0.78 | |
| BHAT | Blue Hat Interactive Entertainment Tech | 2.180 | 2.060 | 2.083 | 101,435 | -0.077 | | 3.56 | |
| BHF | Brighthouse Financial Inc | 50.19 | 49.36 | 50.13 | 86,449 | -0.26 | | 0.52 | |
| BHFAL | Brighthouse Financial Inc 6.25% Junior | 25.41 | 25.30 | 25.30 | 3,752 | -0.10 | | 0.39 | |
| BHFAM | Brighthouse Financial Inc | 19.87 | 19.60 | 19.70 | 8,234 | -0.05 | | 0.25 | |
| BHFAN | Brighthouse Financial Inc | 21.70 | 21.40 | 21.40 | 25,069 | -0.12 | | 0.56 | |
| BHFAO | Brighthouse Financial Inc | 26.08 | 25.65 | 25.98 | 3,416 | 0.29 | | 1.13 | |
| BHFAP | Brighthouse Financial Inc Dep Shs Repstg | 25.57 | 25.28 | 25.44 | 8,860 | 0.12 | | 0.47 | |
| BHSE | Bull Horn Holdings Corp | 10.16 | 10.16 | 10.16 | 500 | 0.00 | | 0.00 | |
| BHSEU | Bull Horn Holdings Corp | 10.15 | 10.15 | 10.15 | 100 | -0.31 | | 2.96 | |
| BHSEW | Bull Horn Holdings Corp WT | 0.0505 | 0.0500 | 0.0505 | 14,100 | -0.0072 | | 12.48 | |
| BIB | Ultra Nasdaq Biotechnology ETF | 61.44 | 60.05 | 61.37 | 3,985 | 1.02 | | 1.69 | |
| BICK | BICK Index Fund FT | 27.89 | 27.89 | 27.89 | 156 | -0.60 | | 2.11 | |
| BIDU | Baidu Inc ADR | 139.5 | 135.9 | 139.1 | 1,056,523 | -1.3 | | 0.90 | |
| BIGC | Bigcommerce Holdings Inc | 21.05 | 20.26 | 20.59 | 175,705 | -0.27 | | 1.29 | |
| BIIB | Biogen Inc | 221.0 | 218.0 | 220.3 | 227,344 | -0.7 | | 0.31 | |
| BILI | Bilibili Inc ADR | 25.92 | 25.15 | 25.63 | 1,294,010 | 0.23 | | 0.91 | |
| BIMI | Bimi Intl Medical Inc | 0.5200 | 0.4800 | 0.4900 | 297,210 | -0.0200 | | 3.92 | |
| BIOC | Biocept Inc | 1.200 | 1.170 | 1.200 | 34,163 | 0.030 | | 2.56 | |
| BIOL | Biolase Inc | 5.380 | 5.020 | 5.320 | 17,286 | 0.110 | | 2.11 | |
| BIOR | Biora Therapeutics Inc | 1.040 | 1.000 | 1.020 | 1,180,891 | 0.020 | | 2.00 | |
| BIOS | Bioplus Acquisition Corp Cl A | 10.000 | 9.995 | 10.000 | 249,300 | -0.010 | | 0.10 | |
| BIOSU | Bioplus Acquisition Corp Units | 10.020 | 9.990 | 9.990 | 5,900 | 0.000 | | 0.00 | |
| BIOSW | Bioplus Acquisition Corp WT | 0.0990 | 0.0879 | 0.0900 | 12,700 | 0.0000 | | 0.00 | |
| BIOT | Biotech Acquisition Company Cl A | 9.900 | 9.890 | 9.890 | 258,587 | 0.000 | | 0.00 | |
| BIOTU | Biotech Acquisition Company | 10.340 | 9.920 | 9.920 | 3,300 | 0.015 | | 0.15 | |
| BIOTW | Biotech Acquisition Company WT | 0.0500 | 0.0500 | 0.0500 | 11,010 | 0.0000 | | 0.00 | |
| BIOX | Bioceres Crop Solutions Corp | 12.35 | 12.01 | 12.20 | 15,466 | -0.05 | | 0.41 | |
| BIRD | Allbirds Inc Cl A | 5.410 | 5.150 | 5.210 | 534,155 | -0.040 | | 0.76 | |
| BIS | Ultrashort Nasdaq Biotechnology ETF | 20.68 | 20.45 | 20.45 | 3,130 | -0.45 | | 2.15 | |
| BITF | Bitfarms Ltd | 2.330 | 1.890 | 2.320 | 6,566,848 | 0.320 | | 16.00 | |
| BITS | G-X Blockchain & Bitcoin Strategy ETF | 9.570 | 9.340 | 9.570 | 7,011 | 0.150 | | 1.59 | |
| BIVI | Biovie Inc | 2.470 | 2.250 | 2.440 | 23,371 | 0.210 | | 9.42 | |
| BJDX | Bluejay Diagnostics Inc | 1.140 | 1.100 | 1.130 | 11,550 | 0.000 | | 0.00 | |
| BJK | Vaneck Gaming ETF | 38.76 | 38.39 | 38.73 | 3,625 | 0.02 | | 0.05 | |
| BJRI | Bj's Restaurants Inc | 27.92 | 26.35 | 27.46 | 213,514 | 0.83 | | 3.12 | |
| BKCC | Blackrock Cptl Invt | 3.990 | 3.960 | 3.970 | 30,801 | -0.010 | | 0.25 | |
| BKCH | GX Blockchain ETF | 9.380 | 8.950 | 9.320 | 94,090 | 0.180 | | 1.97 | |
| BKEP | Blueknight Energy LP | 4.640 | 4.630 | 4.640 | 173,609 | 0.000 | | 0.00 | |
| BKEPP | Blueknight Srs A Uts | 8.740 | 8.730 | 8.740 | 14,145 | 0.000 | | 0.00 | |
| BKNG | Booking Holdings Inc | 2,158 | 2,100 | 2,151 | 163,713 | 30 | | 1.42 | |
| BKR | Baker Hughes A Ge Co. Cl A | 25.31 | 24.72 | 25.24 | 2,373,236 | -0.77 | | 2.96 | |
| BKSC | Bank of So Car Cp | 17.22 | 17.20 | 17.22 | 1,068 | 0.02 | | 0.12 | |
| BKYI | Bio-Key Intl Inc | 1.870 | 1.800 | 1.800 | 6,273 | -0.040 | | 2.17 | |
| BL | Blackline Inc | 70.18 | 68.64 | 69.46 | 81,016 | -0.30 | | 0.43 | |
| BLBD | Blue Bird Corp | 12.50 | 12.13 | 12.50 | 11,706 | 0.09 | | 0.73 | |
| BLBX | Blackboxstocks Inc | 1.410 | 1.340 | 1.360 | 13,387 | -0.060 | | 4.23 | |
| BLCM | Bellicum Pharma Comm | 1.480 | 1.400 | 1.470 | 12,617 | 0.020 | | 1.38 | |
| BLCN | Reality Shares Nextgen Economy ETF | 30.20 | 29.02 | 30.20 | 33,446 | 0.01 | | 0.03 | |
| BLCT | Bluecity Holdings Ltd ADR | 1.550 | 1.540 | 1.540 | 167,000 | 0.000 | | 0.00 | |
| BLDE | Blade Air Mobility Inc | 6.710 | 6.210 | 6.210 | 147,380 | -0.440 | | 6.62 | |
| BLDEW | Blade Air Mobility Inc WT | 1.120 | 1.070 | 1.070 | 7,083 | -0.110 | | 9.32 | |
| BLDP | Ballard Power Sys | 9.220 | 8.580 | 8.870 | 3,238,499 | -0.100 | | 1.11 | |
| BLEU | Bleuacacia Ltd Cl A | 9.790 | 9.790 | 9.790 | 400 | 0.000 | | 0.00 | |
| BLEUR | Bleuacacia Ltd Rights | 0.1294 | 0.1294 | 0.1294 | 700 | 0.0000 | | 0.00 | |
| BLEUU | Bleuacacia Ltd Units | 9.920 | 9.920 | 9.920 | 500 | -0.100 | | 1.00 | |
| BLEUW | Bleuacacia Ltd WT | 0.1200 | 0.1200 | 0.1200 | 6,300 | 0.0000 | | 0.00 | |
| BLFS | Biolife Solutions | 25.60 | 24.39 | 25.35 | 110,026 | 0.76 | | 3.09 | |
| BLFY | Blue Foundry Bancorp | 12.10 | 11.81 | 12.05 | 95,104 | 0.12 | | 1.01 | |
| BLI | Berkeley Lights Inc | 5.420 | 5.080 | 5.240 | 470,126 | 0.020 | | 0.38 | |
| BLIN | Bridgeline Digital | 1.320 | 1.280 | 1.290 | 68,466 | 0.000 | | 0.00 | |
| BLKB | Blackbaud Inc | 57.99 | 56.76 | 57.87 | 49,038 | 0.40 | | 0.70 | |
| BLMN | Bloomin' Brands Inc | 23.79 | 23.21 | 23.41 | 523,516 | 0.05 | | 0.21 | |
| BLNG | Belong Acquisition Corp Cl A | 9.860 | 9.850 | 9.860 | 30,300 | 0.000 | | 0.00 | |
| BLNGU | Belong Acquisition Corp Units | 9.910 | 9.910 | 9.910 | 2,200 | 0.020 | | 0.20 | |
| BLNGW | Belong Acquisition Corp WT | 0.0584 | 0.0567 | 0.0584 | 200 | 0.0000 | | 0.00 | |
| BLNK | Blink Charging Company | 26.95 | 25.40 | 26.02 | 671,724 | -0.73 | | 2.73 | |
| BLNKW | Blink Charging CO WT | 24.50 | 21.26 | 21.26 | 1,802 | -0.84 | | 3.80 | |
| BLPH | Bellerophon Ther Com | 1.380 | 1.350 | 1.380 | 4,207 | -0.040 | | 2.82 | |
| BLRX | Biolinerx Ltd ADR | 1.980 | 1.860 | 1.900 | 251,617 | 0.030 | | 1.60 | |
| BLSA | Bcls Acquisition Corp Cl A | 9.960 | 9.940 | 9.950 | 201,700 | 0.000 | | 0.00 | |
| BLTE | Belite Bio Inc ADR | 31.01 | 29.21 | 29.91 | 24,139 | 0.31 | | 1.05 | |
| BLTS | Bright Lights Acquisition Corp Cl A | 9.910 | 9.900 | 9.910 | 7,602 | 0.030 | | 0.30 | |
| BLTSU | Bright Lights Acquisition Corp | 9.940 | 9.930 | 9.930 | 1,000 | 0.000 | | 0.00 | |
| BLTSW | Bright Lights Acquisition Corp WT | 0.0902 | 0.0900 | 0.0900 | 26,000 | 0.0000 | | 0.00 | |
| BLU | Bellus Health Inc | 12.02 | 11.58 | 11.98 | 218,947 | 0.18 | | 1.53 | |
| BLUE | Bluebird Bio | 7.240 | 6.770 | 6.920 | 4,012,568 | 0.200 | | 2.98 | |
| BLZE | Backblaze Inc Cl A | 7.590 | 7.140 | 7.480 | 65,804 | -0.120 | | 1.58 | |
| BMAQ | Blockchain Moon Acquisition Corp | 9.950 | 9.950 | 9.950 | 1,200 | 0.020 | | 0.20 | |
| BMAQR | Blockchain Moon Acquisition Corp Rights | 0.1300 | 0.0600 | 0.0600 | 2,837 | 0.0000 | | 0.00 | |
| BMAQU | Blockchain Moon Acquisition Corp Units | 10.11 | 10.08 | 10.10 | 4,000 | 0.11 | | 1.10 | |
| BMAQW | Blockchain Moon Acquisition Corp WT | 0.0600 | 0.0600 | 0.0600 | 59,507 | 0.0000 | | 0.00 | |
| BMBL | Bumble Inc | 33.15 | 30.97 | 33.09 | 1,042,945 | 1.71 | | 5.45 | |
| BMEA | Biomea Fusion Inc | 12.56 | 11.56 | 12.07 | 77,305 | 0.13 | | 1.09 | |
| BMRA | Biomerica Inc | 3.240 | 3.100 | 3.120 | 17,395 | 0.030 | | 0.97 | |
| BMRC | Bank of Marin Bancrp | 33.00 | 32.80 | 32.92 | 7,821 | -0.06 | | 0.18 | |
| BMRN | Biomarin Pharmaceuticals | 95.64 | 94.48 | 95.13 | 394,137 | 0.06 | | 0.06 | |
| BND | Total Bond Market ETF Vanguard | 76.54 | 76.40 | 76.41 | 1,209,015 | 0.11 | | 0.14 | |
| BNDW | Total World Bond Vanguard ETF | 71.83 | 71.75 | 71.77 | 9,181 | 0.25 | | 0.35 | |
| BNDX | Total Intl Bond ETF Vanguard | 51.12 | 51.06 | 51.09 | 812,179 | 0.22 | | 0.43 | |
| BNFT | Benefitfocus | 7.890 | 7.510 | 7.870 | 8,165 | -0.030 | | 0.38 | |
| BNGO | Bionano Genomics Inc | 3.730 | 3.420 | 3.720 | 10,172,379 | 0.120 | | 3.33 | |
| BNGOW | Bionano Genomics Inc WT | 0.7300 | 0.6300 | 0.6600 | 15,412 | 0.0600 | | 10.00 | |
| BNIX | Bannix Acquisition Corp | 10.02 | 10.02 | 10.02 | 900 | 0.04 | | 0.40 | |
| BNIXR | Bannix Acquisition Corp Right | 0.0500 | 0.0500 | 0.0500 | 200 | 0.0000 | | 0.00 | |
| BNIXW | Bannix Acquisition Corp WT | 0.0699 | 0.0699 | 0.0699 | 600 | 0.0041 | | 6.23 | |
| BNNR | Banner Acquisition Corp Cl A | 9.920 | 9.920 | 9.920 | 16,400 | 0.000 | | 0.00 | |
| BNNRU | Banner Acquisition Corp Units | 9.980 | 9.980 | 9.980 | 200 | 0.010 | | 0.10 | |
| BNNRW | Banner Acquisition Corp WT | 0.1147 | 0.1100 | 0.1100 | 700 | -0.0299 | | 21.37 | |
| BNOX | Bionomics Ltd ADR | 7.000 | 6.810 | 6.810 | 400 | 0.490 | | 7.75 | |
| BNR | Burning Rock Biotech Ltd ADR | 3.880 | 3.670 | 3.810 | 125,449 | -0.080 | | 2.06 | |
| BNRG | Brenmiller Energy Ltd | 4.090 | 3.870 | 3.980 | 3,548 | 0.030 | | 0.76 | |
| BNSO | Bonso Elec Intl IN | 5.120 | 3.870 | 4.350 | 369,008 | 0.050 | | 1.16 | |
| BNTC | Benitec Biopharma Ltd ADR | 0.8500 | 0.8200 | 0.8480 | 21,282 | -0.0045 | | 0.53 | |
| BNTX | Biontech Se ADR | 163.7 | 160.4 | 162.0 | 310,401 | 1.7 | | 1.03 | |
| BOCN | Blue Ocean Acquisition Corp Cl A | 9.990 | 9.990 | 9.990 | 400 | 0.020 | | 0.20 | |
| BOCNU | Blue Ocean Acquisition Corp Units | 10.01 | 10.01 | 10.01 | 100 | 0.00 | | 0.00 | |
| BOCNW | Blue Ocean Acquisition Corp WT | 0.1100 | 0.1050 | 0.1050 | 288,500 | -0.0050 | | 4.55 | |
| BOKF | Bok Financial Corp | 95.08 | 92.53 | 95.08 | 66,333 | 0.56 | | 0.59 | |
| BOLT | Bolt Biotherapeutics Inc | 2.270 | 2.110 | 2.180 | 78,629 | -0.090 | | 3.96 | |
| BON | Bon Natural Life Ltd | 2.170 | 1.790 | 2.070 | 4,699 | 0.070 | | 3.50 | |
| BOOM | Dynamic Materials | 22.60 | 22.00 | 22.38 | 51,744 | -1.02 | | 4.36 | |
| BOSC | Bos Better Online | 2.740 | 2.510 | 2.610 | 4,264 | 0.110 | | 4.40 | |
| BOTJ | Bank of The Jame Fnl | 12.95 | 12.79 | 12.79 | 2,222 | -0.61 | | 4.55 | |
| BOTZ | GX Robotics & Artificial Intelligence | 23.77 | 23.59 | 23.73 | 143,612 | -0.03 | | 0.13 | |
| BOXL | Boxlight Corp Cl A | 0.7800 | 0.7400 | 0.7500 | 330,057 | 0.0000 | | 0.00 | |
| BPAC | Bullpen Parlay Acquisition Cl A | 10.000 | 9.990 | 9.990 | 19,200 | 0.000 | | 0.00 | |
| BPACU | Bullpen Parlay Acquisition Company | 10.06 | 10.03 | 10.03 | 11,400 | 0.03 | | 0.30 | |
| BPACW | Bullpen Parlay Acquisition Company WT | 0.1000 | 0.1000 | 0.1000 | 4,200 | 0.0000 | | 0.00 | |
| BPMC | Blueprint Medicines Corp | 72.83 | 68.83 | 69.90 | 157,305 | -2.32 | | 3.21 | |
| BPOP | Popular Inc | 81.29 | 80.42 | 81.22 | 66,750 | -0.19 | | 0.23 | |
| BPOPM | Popular Inc Trust II | 26.56 | 26.46 | 26.56 | 970 | 0.06 | | 0.23 | |
| BPRN | Bank of Princeton | 28.43 | 28.35 | 28.38 | 2,836 | 0.03 | | 0.11 | |
| BPTH | Bio-Path Holdings | 4.190 | 4.020 | 4.150 | 4,941 | -0.010 | | 0.24 | |
| BPTS | Biophytis Sa ADR | 1.100 | 1.050 | 1.065 | 34,113 | -0.005 | | 0.47 | |
| BPYPM | Brookfield Property Partners L.P. 6.25% | 22.04 | 21.86 | 21.92 | 2,307 | -0.15 | | 0.68 | |
| BPYPN | Brookfield Property Partners L.P. 5.75% | 20.29 | 19.57 | 20.15 | 4,400 | -0.06 | | 0.27 | |
| BPYPO | Brookfield Property Partners L.P. 6.375% | 22.26 | 22.03 | 22.15 | 2,361 | -0.10 | | 0.45 | |
| BPYPP | Brookfield Property Partners LP Pfd Unit | 23.27 | 23.11 | 23.20 | 3,553 | 0.01 | | 0.04 | |
| BRAC | Broad Capital Acquisition Corp | 9.980 | 9.970 | 9.980 | 5,549 | 0.000 | | 0.00 | |
| BRACR | Broad Capital Acquisition Corp Rights | 0.1203 | 0.1000 | 0.1000 | 1,200 | 0.0000 | | 0.00 | |
| BRACU | Broad Capital Acquisition Corp Units | 10.06 | 10.02 | 10.02 | 6,300 | -0.04 | | 0.40 | |
| BRAG | Bragg Gaming Group Inc | 5.930 | 5.850 | 5.860 | 9,901 | -0.080 | | 1.34 | |
| BRCN | Burcon Nutrascience | 0.7100 | 0.6900 | 0.6900 | 14,240 | 0.0000 | | 0.00 | |
| BREZ | Breeze Holdings Acquisition Corp | 10.32 | 10.30 | 10.30 | 21,984 | -0.01 | | 0.10 | |
| BREZR | Breeze Holdings Acquisition Corp Right | 0.0400 | 0.0200 | 0.0400 | 301,350 | -0.0400 | | 50.00 | |
| BREZW | Breeze Holdings Acquisition Corp WT | 0.0700 | 0.0200 | 0.0300 | 430,390 | -0.0900 | | 75.00 | |
| BRFH | Barfresh Food Group | 3.770 | 3.700 | 3.700 | 14,788 | -0.110 | | 2.89 | |
| BRID | Bridgford Foods Cp | 14.41 | 14.08 | 14.08 | 2,537 | -0.06 | | 0.42 | |
| BRIV | B. Riley Principal 250 Merger Corp Cl A | 9.770 | 9.770 | 9.770 | 300 | -0.020 | | 0.20 | |
| BRIVU | B. Riley Principal 250 Merger Corp Units | 9.820 | 9.820 | 9.820 | 100 | -0.030 | | 0.30 | |
| BRIVW | B. Riley Principal 250 Merger Corp WT | 0.2500 | 0.2500 | 0.2500 | 50,000 | 0.0000 | | 0.00 | |
| BRKH | Burtech Acquisition Corp Cl A | 9.990 | 9.970 | 9.990 | 3,400 | -0.010 | | 0.10 | |
| BRKHU | Burtech Acquisition Corp | 10.04 | 10.04 | 10.04 | 140 | -0.04 | | 0.40 | |
| BRKHW | Burtech Acquisition Corp WT | 0.0700 | 0.0700 | 0.0700 | 25,000 | -0.0100 | | 12.50 | |
| BRKL | Brookline Bancorp | 14.13 | 14.02 | 14.12 | 30,907 | 0.00 | | 0.00 | |
| BRKR | Bruker Corp | 61.96 | 60.80 | 61.91 | 264,116 | 0.10 | | 0.16 | |
| BRLI | Brilliant Acquisition Corp | 10.51 | 10.51 | 10.51 | 300 | 0.00 | | 0.00 | |
| BRLIR | Brilliant Acquisition Corp Rights | 0.1944 | 0.1834 | 0.1941 | 5,200 | 0.0001 | | 0.05 | |
| BRLIW | Brilliant Acquisition Corp WT | 0.0700 | 0.0700 | 0.0700 | 418 | -0.0100 | | 12.50 | |
| BRLT | Brilliant Earth Group Inc Cl A | 8.500 | 7.970 | 8.230 | 86,183 | 0.020 | | 0.24 | |
| BROG | Brooge Holdings Ltd | 7.400 | 7.400 | 7.400 | 600 | 0.030 | | 0.41 | |
| BROGW | Brooge Holdings Ltd WT | 0.3700 | 0.3300 | 0.3300 | 18,100 | -0.0200 | | 5.71 | |
| BRP | Brp Group Inc Cl A | 32.22 | 31.06 | 32.18 | 56,051 | 0.63 | | 2.00 | |
| BRPM | B. Riley Principal 150 Merger Corp Cl A | 13.50 | 10.99 | 13.02 | 756,600 | 1.97 | | 17.83 | |
| BRPMU | B. Riley Principal 150 Merger Corp | 13.45 | 11.39 | 13.45 | 1,700 | 2.41 | | 21.83 | |
| BRPMW | B. Riley Principal 150 Merger Corp WT | 0.9495 | 0.5601 | 0.9350 | 571,000 | 0.2951 | | 46.12 | |
| BRQS | Borqs Technologies Inc | 1.400 | 1.300 | 1.360 | 1,375,121 | -0.020 | | 1.45 | |
| BRSH | Bruush Oral Care Inc | 2.070 | 1.860 | 1.980 | 926,587 | 0.130 | | 7.03 | |
| BRSHW | Bruush Oral Care Inc WT | 0.5600 | 0.5500 | 0.5600 | 945 | -0.0100 | | 1.75 | |
| BRTX | Biorestorative Therapies Inc | 3.180 | 3.000 | 3.000 | 13,306 | 0.000 | | 0.00 | |
| BRY | Berry Pete Corp | 9.080 | 8.570 | 9.030 | 245,746 | -0.380 | | 4.04 | |
| BRZE | Braze Inc Cl A | 50.25 | 48.62 | 49.77 | 258,786 | -0.13 | | 0.26 | |
| BSBE | Invesco Bs 2022 USD En Debt ETF | 24.13 | 24.09 | 24.09 | 3,989 | 0.08 | | 0.33 | |
| BSBK | Bogota Financial Corp | 11.12 | 11.10 | 11.10 | 8,258 | -0.02 | | 0.18 | |
| BSCE | Invesco Bs 2023 USD EM Debt ETF | 23.39 | 23.35 | 23.39 | 4,173 | 0.02 | | 0.09 | |
| BSCM | Bs 2022 Corp Bond Invesco ETF | 21.24 | 21.23 | 21.24 | 85,199 | 0.01 | | 0.05 | |
| BSCN | Bs 2023 Corp Bond Invesco ETF | 20.99 | 20.97 | 20.98 | 122,217 | 0.00 | | 0.00 | |
| BSCO | Bs 2024 Corp Bond Invesco ETF | 20.84 | 20.81 | 20.83 | 209,230 | 0.01 | | 0.05 | |
| BSCP | Bs 2025 Corp Bond Invesco ETF | 20.65 | 20.63 | 20.64 | 110,172 | 0.02 | | 0.10 | |
| BSCQ | Bs 2026 Corp Bond Invesco ETF | 19.65 | 19.63 | 19.63 | 73,224 | 0.02 | | 0.10 | |
| BSCR | Bs 2027 Corp Bond Invesco ETF | 19.84 | 19.82 | 19.83 | 22,470 | 0.02 | | 0.10 | |
| BSCS | Bs 2028 Corp Bond Invesco ETF | 20.62 | 20.60 | 20.61 | 11,612 | 0.03 | | 0.15 | |
| BSCT | Bs 2029 Corp Bond Invesco ETF | 18.82 | 18.81 | 18.81 | 2,346 | 0.02 | | 0.11 | |
| BSCU | Bs 2030 Corp Bond Invesco ETF | 17.11 | 17.08 | 17.09 | 1,372 | 0.04 | | 0.23 | |
| BSCV | Invesco Bulletshares 2031 Corporate Bond | 17.07 | 17.04 | 17.06 | 4,886 | 0.06 | | 0.35 | |
| BSDE | Bs 2024 USD EM Debt | 24.41 | 24.36 | 24.36 | 5,959 | -0.02 | | 0.08 | |
| BSET | Bassett Furniture | 21.27 | 20.43 | 20.64 | 17,918 | -0.84 | | 3.91 | |
| BSFC | Blue Star Foods Corp | 1.380 | 1.280 | 1.330 | 2,391 | 0.030 | | 2.31 | |
| BSGA | Blue Safari Group Acquisition Corp Cl A | 10.20 | 10.19 | 10.20 | 432 | 0.01 | | 0.10 | |
| BSGAR | Blue Safari Group Acquisition Corp | 0.0847 | 0.0700 | 0.0847 | 2,600 | 0.0144 | | 20.48 | |
| BSGAU | Blue Safari Group Acquisition Corp | 11.00 | 10.51 | 10.51 | 300 | 0.35 | | 3.44 | |
| BSGM | Biosig Technologies | 0.8500 | 0.8000 | 0.8400 | 57,530 | 0.0200 | | 2.44 | |
| BSJM | Bs 2022 High Yield Corp Bond ETF | 22.40 | 22.36 | 22.38 | 49,254 | -0.02 | | 0.09 | |
| BSJN | Bs 2023 High Yield Corp Bond ETF | 23.89 | 23.83 | 23.87 | 58,426 | -0.02 | | 0.08 | |
| BSJO | Bs 2024 High Yield Corp Bond ETF | 22.95 | 22.87 | 22.93 | 92,787 | -0.01 | | 0.04 | |
| BSJP | Bs 2025 High Yield Corp Bond ETF | 23.11 | 23.04 | 23.10 | 33,711 | 0.01 | | 0.04 | |
| BSJQ | Bs 2026 High Yield Corp Bond ETF | 23.66 | 23.57 | 23.65 | 34,670 | 0.01 | | 0.04 | |
| BSJR | Bs 2027 High Yield Corp Bond ETF | 22.78 | 22.71 | 22.77 | 15,676 | 0.00 | | 0.00 | |
| BSJS | Bs 2028 High Yield Corp Bond ETF | 22.55 | 22.43 | 22.47 | 3,136 | 0.02 | | 0.09 | |
| BSJT | Invesco Bulletshares 2029 High Yield | 21.70 | 21.67 | 21.67 | 507 | -0.08 | | 0.37 | |
| BSKY | Big Sky Growth Partners Cl A | 9.800 | 9.780 | 9.780 | 41,625 | -0.020 | | 0.20 | |
| BSKYU | Big Sky Growth Partners Inc | 10.000 | 9.980 | 10.000 | 11,400 | 0.060 | | 0.60 | |
| BSKYW | Big Sky Growth Partners Inc WT | 0.2608 | 0.1610 | 0.2000 | 9,600 | 0.0171 | | 9.35 | |
| BSMM | Bs 2022 Municipal Bond ETF | 25.36 | 25.32 | 25.32 | 6,909 | 0.01 | | 0.04 | |
| BSMN | Bs 2023 Municipal Bond ETF | 25.27 | 25.25 | 25.26 | 11,993 | 0.02 | | 0.08 | |
| BSMO | Bs 2024 Municipal Bond ETF | 25.10 | 25.06 | 25.07 | 14,533 | 0.02 | | 0.08 | |
| BSMP | Bs 2025 Municipal Bond ETF | 24.86 | 24.82 | 24.82 | 18,182 | 0.00 | | 0.00 | |
| BSMQ | Bs 2026 Municipal Bond ETF | 24.16 | 24.11 | 24.14 | 9,000 | 0.03 | | 0.12 | |
| BSMR | Bs 2027 Municipal Bond ETF | 24.15 | 24.14 | 24.15 | 3,506 | 0.03 | | 0.14 | |
| BSMS | Bs 2028 Municipal Bond ETF | 23.90 | 23.90 | 23.90 | 400 | 0.00 | | 0.00 | |
| BSMT | Bs 2029 Municipal Bond ETF | 23.58 | 23.55 | 23.55 | 2,333 | 0.00 | | 0.00 | |
| BSMU | Bs 2030 Municipal Bond ETF | 22.47 | 22.44 | 22.46 | 6,701 | 0.05 | | 0.22 | |
| BSMV | Invesco Bulletshares 2031 Municipal Bond | 21.37 | 21.31 | 21.31 | 3,132 | -0.02 | | 0.09 | |
| BSQR | Bsquare Corp | 1.450 | 1.380 | 1.450 | 36,633 | 0.000 | | 0.00 | |
| BSRR | Sierra Bancorp | 22.79 | 22.38 | 22.57 | 5,486 | -0.05 | | 0.22 | |
| BSVN | Bank7 Corp | 26.00 | 25.50 | 25.81 | 11,287 | -0.03 | | 0.12 | |
| BSY | Bentley Systems Incorporated Cl B | 41.24 | 40.34 | 40.97 | 284,753 | -0.19 | | 0.46 | |
| BTAI | Bioxcel Therapeutics Inc | 16.00 | 15.22 | 15.39 | 89,355 | -0.24 | | 1.53 | |
| BTB | Bit Brother Ltd | 0.3275 | 0.3006 | 0.3163 | 74,093 | -0.0036 | | 1.13 | |
| BTBD | Bt Brands Inc | 2.300 | 2.260 | 2.300 | 858 | 0.020 | | 0.88 | |
| BTBDW | Bt Brands Inc WT | 0.3500 | 0.2302 | 0.3500 | 800 | 0.0206 | | 6.25 | |
| BTBT | Bit Digital Inc | 2.010 | 1.830 | 1.970 | 1,716,925 | 0.080 | | 4.23 | |
| BTCS | Btcs Inc | 1.860 | 1.810 | 1.810 | 30,742 | 0.000 | | 0.00 | |
| BTCY | Biotricity Inc | 1.200 | 1.140 | 1.200 | 33,362 | 0.000 | | 0.00 | |
| BTEC | Principal Healthcare Innovators Index | 40.14 | 39.86 | 40.14 | 1,235 | -0.09 | | 0.22 | |
| BTF | Valkyrie Bitcoin Strategy ETF | 9.330 | 9.220 | 9.320 | 66,959 | 0.020 | | 0.22 | |
| BTMD | Biote Corp | 5.000 | 3.600 | 3.810 | 206,800 | -1.170 | | 23.49 | |
| BTMDW | Biote Corp WT | 0.4100 | 0.2453 | 0.2795 | 23,500 | -0.0907 | | 24.50 | |
| BTOG | Bit Origin Ltd | 0.4000 | 0.3700 | 0.3900 | 124,029 | 0.0000 | | 0.00 | |
| BTRS | Btrs Holdings Inc | 7.810 | 7.430 | 7.710 | 249,650 | -0.120 | | 1.53 | |
| BTTX | Better Therapeutics Inc | 1.870 | 1.810 | 1.820 | 42,081 | 0.010 | | 0.55 | |
| BTWN | Bridgetown Holdings Ltd Cl A | 9.970 | 9.960 | 9.970 | 51,803 | 0.000 | | 0.00 | |
| BTWNU | Bridgetown Holdings Ltd Units | 10.02 | 10.02 | 10.02 | 400 | 0.01 | | 0.10 | |
| BTWNW | Bridgetown Holdings Ltd WT | 0.2100 | 0.1970 | 0.1970 | 1,500 | -0.0030 | | 1.50 | |
| BTX | Brooklyn Immunotherapeutics Inc | 0.5900 | 0.5600 | 0.5700 | 292,676 | 0.0000 | | 0.00 | |
| BUG | GX Cybersecurity ETF | 28.38 | 28.05 | 28.28 | 79,122 | 0.01 | | 0.04 | |
| BULD | Pacer Bluestar Engineering The Future | 20.59 | 20.59 | 20.59 | 100 | 0.41 | | 2.01 | |
| BUSE | First Busey Corp | 25.09 | 24.76 | 25.09 | 23,283 | 0.19 | | 0.76 | |
| BVS | Bioventus Inc Cl A | 9.140 | 8.710 | 8.840 | 26,538 | -0.240 | | 2.64 | |
| BVXV | Biondvax Pharma ADR | 1.270 | 1.220 | 1.230 | 5,093 | -0.020 | | 1.60 | |
| BWAC | Better World Acquisition Corp | 10.42 | 10.39 | 10.39 | 5,227 | -0.03 | | 0.29 | |
| BWACU | Better World Acquisition Corp | 10.32 | 10.32 | 10.32 | 300 | -0.03 | | 0.29 | |
| BWACW | Better World Acquisition Corp WT | 0.0900 | 0.0800 | 0.0900 | 1,898 | 0.0300 | | 50.00 | |
| BWAQ | Blue World Acquisition Corp Cl A | 9.950 | 9.950 | 9.950 | 101 | -0.040 | | 0.40 | |
| BWAQR | Blue World Acquisition Corp Right | 0.1150 | 0.1000 | 0.1061 | 30,700 | -0.0017 | | 1.58 | |
| BWAQU | Blue World Acquisition Corp | 11.020 | 9.990 | 10.000 | 3,600 | -0.030 | | 0.30 | |
| BWAQW | Blue World Acquisition Corp WT | 0.0723 | 0.0723 | 0.0723 | 1,100 | 0.0021 | | 2.99 | |
| BWAY | Brainsway Ltd ADR | 5.500 | 5.280 | 5.320 | 28,389 | -0.180 | | 3.27 | |
| BWB | Bridgewater Bancshares Inc | 17.83 | 17.60 | 17.66 | 38,686 | -0.19 | | 1.06 | |
| BWBBP | Bridgewater Bancshares ADR | 23.50 | 23.50 | 23.50 | 500 | -0.02 | | 0.11 | |
| BWC | Blue Whale Acquisition Corp I Cl A | 9.720 | 9.715 | 9.720 | 2,200 | 0.010 | | 0.10 | |
| BWCAU | Blue Whale Acquisition Corp I | 9.820 | 9.820 | 9.820 | 800 | -0.065 | | 0.66 | |
| BWCAW | Blue Whale Acquisition Corp I WT | 0.3200 | 0.3200 | 0.3200 | 120 | -0.0500 | | 13.51 | |
| BWEN | Broadwind Energy Inc | 3.180 | 3.020 | 3.160 | 161,120 | 0.130 | | 4.29 | |
| BWFG | Bankwell Financial | 33.50 | 33.35 | 33.48 | 3,378 | -0.13 | | 0.39 | |
| BWMN | Bowman Consulting Group Ltd | 17.81 | 16.60 | 17.50 | 3,916 | 0.88 | | 5.29 | |
| BWMX | Betterware DE Mexico Sapi DE Cv | 11.05 | 10.71 | 10.99 | 39,633 | 0.13 | | 1.20 | |
| BWV | Blue Water Vaccines Inc | 2.410 | 2.310 | 2.370 | 117,938 | -0.010 | | 0.42 | |
| BXRX | Baudax Bio Inc | 0.7800 | 0.7500 | 0.7600 | 28,877 | 0.0100 | | 1.33 | |
| BYFC | Broadway Fin Cp | 1.140 | 1.100 | 1.120 | 24,595 | -0.030 | | 2.61 | |
| BYND | Beyond Meat Inc | 37.25 | 35.20 | 35.77 | 944,203 | -0.92 | | 2.51 | |
| BYNO | Bynordic Acquisition Corp Cl A | 9.970 | 9.970 | 9.970 | 100 | 0.000 | | 0.00 | |
| BYNOU | Bynordic Acquisition Corp Units | 9.960 | 9.960 | 9.960 | 100 | -0.050 | | 0.50 | |
| BYNOW | Bynordic Acquisition Corp WT | 0.1000 | 0.1000 | 0.1000 | 300 | -0.0500 | | 33.33 | |
| BYOB | Sofi Gig Economy ETF | 17.92 | 17.79 | 17.80 | 1,369 | -0.15 | | 0.84 | |
| BYRN | Byrna Technologies Inc | 9.410 | 9.220 | 9.380 | 29,332 | 0.160 | | 1.74 | |
| BYSI | Beyondspring Inc | 1.650 | 1.510 | 1.590 | 79,204 | 0.000 | | 0.00 | |
| BYTS | Byte Acquisition Corp Cl A | 9.860 | 9.850 | 9.850 | 872,600 | -0.010 | | 0.10 | |
| BYTSU | Byte Acquisition Corp Units | 9.900 | 9.890 | 9.900 | 1,200 | 0.030 | | 0.30 | |
| BYTSW | Byte Acquisition Corp WT | 0.0900 | 0.0900 | 0.0900 | 100 | 0.0099 | | 12.36 | |
| BZ | Kanzhun Ltd ADR | 22.49 | 21.50 | 22.19 | 556,015 | 0.37 | | 1.70 | |
| BZFD | Buzzfeed Inc | 2.200 | 2.020 | 2.150 | 127,725 | 0.000 | | 0.00 | |
| BZFDW | Buzzfeed Inc WT | 0.2699 | 0.1500 | 0.2699 | 37,600 | 0.0949 | | 54.23 | |
| BZUN | Baozun Inc ADR | 9.120 | 8.900 | 8.980 | 79,721 | -0.150 | | 1.64 | |