List of Symbols for NASDAQ Stock Exchange [NASDAQ] Starting with B

Exchange:

List of Symbols for NASDAQ Stock Exchange [NASDAQ]

Code	Name	High	Low	Close	Volume	Change
BAND	Bandwidth Inc	53.82	52.70	53.20	211,700	0.06	0.11
BANF	Bancfirst Corp	59.78	58.76	58.86	17,300	-0.26	0.44
BANFP	Bfc Capital Trust II	28.49	27.59	27.60	1,900	-0.24	0.85
BANR	Banner Corp	56.14	55.44	55.61	458,000	-0.09	0.16
BANX	Stonecastle Fncl Cp	22.98	22.71	22.92	8,100	0.04	0.17
BASI	Bioanalytical Syst	5.280	5.209	5.230	23,800	-0.050	0.95
BATRA	Liberty Braves CS A	28.41	27.82	27.82	42,300	-0.41	1.45
BATRK	Liberty Braves CS C	28.26	27.72	27.79	90,600	-0.31	1.09
BBBY	Bed Bath & Beyond	14.25	13.69	14.20	5,375,800	0.39	2.82
BBCP	Concrete Pumping Holdings Inc	3.825	3.710	3.750	119,200	0.020	0.54
BBGI	Beasley Brdcst Gr	3.060	2.947	3.015	21,700	0.055	1.86
BBH	Biotech Vaneck ETF	134.3	132.2	134.0	15,900	2.4	1.82
BBI	Brickell Biotech Inc	2.380	2.200	2.200	29,600	-0.140	5.98
BBIO	Bridgebio Pharma Inc	28.92	27.35	28.26	225,700	0.69	2.50
BBQ	Bbq Holdings Inc	5.010	4.955	5.010	19,700	0.010	0.20
BBSI	Barrett Business S	92.50	90.44	91.40	32,900	0.03	0.03
BCBP	Bcb Bancorp Inc	13.09	13.00	13.02	17,400	0.01	0.08
BCDA	Biocardia Inc	3.790	3.660	3.737	1,800	-0.043	1.14
BCDAW	Biocardia Inc WT	0.9436	0.9000	0.9000	1,700	0.0000	0.00
BCEL	Atreca Inc Cl A	11.46	10.68	10.78	45,000	0.09	0.84
BCLI	Brainstorm Cell	3.780	3.680	3.750	38,300	0.050	1.35
BCML	Bay Commercial Bk CA	22.72	22.02	22.28	22,300	-0.08	0.36
BCNA	Reality Shares Nasdaq Nexgen Economy	20.85	20.83	20.83	700	0.03	0.14
BCOM	B Communications Ltd	1.800	1.760	1.790	6,000	0.082	4.77
BCOR	Blucora Inc	21.54	20.32	21.36	550,400	1.26	6.27
BCOV	Brightcove Inc	9.390	9.210	9.210	84,100	-0.090	0.97
BCOW	1895 Bancorp of Wisconsin Inc	9.990	9.910	9.910	4,500	0.008	0.08
BCPC	Balchem Cp	103.1	99.9	100.7	311,500	-1.2	1.16
BCRX	Biocryst Pharma Inc	1.820	1.600	1.750	5,061,300	0.165	10.41
BCTF	Bancorp 34 Inc	15.05	14.96	15.05	3,700	0.11	0.74
BCYC	Bicycle Therapeutics Plc ADR	9.568	8.687	9.394	9,300	0.034	0.37
BDGE	Bridge Bancorp Inc	33.54	33.01	33.20	23,200	-0.08	0.24
BDSI	Biodelivery Sci Intl	6.300	6.000	6.150	4,441,900	-0.080	1.28
BEAT	Biotelemetry Inc	44.99	43.81	44.82	182,800	0.66	1.49
BECN	Beacon Roofing Suppl	34.72	34.08	34.48	419,700	0.02	0.06
BELFA	Bel Fuse Cl A	14.44	13.53	13.53	4,900	-0.89	6.14
BELFB	Bel Fuse Inc Cl B	16.55	15.99	16.23	53,500	0.22	1.37
BFC	Bank First National Corp [Wisconsin]	69.40	68.78	68.99	8,500	0.00	0.00
BFIN	Bankfinancial Corp	13.58	13.33	13.36	24,300	-0.14	1.04
BFIT	G-X Health & Wellness Thematic Et	20.96	20.74	20.96	1,600	0.43	2.09
BFRA	Biofrontera Ag ADR	11.15	11.10	11.10	400	0.00	0.02
BFST	Business First Bancshares Inc	24.98	24.66	24.79	8,200	0.13	0.53
BGCP	Bgc Partners Cl A	5.570	5.435	5.540	861,100	0.110	2.03
BGFV	Big 5 Sporting	2.876	2.790	2.830	152,300	-0.030	1.05
BGNE	Beigene Ltd Ads	204.0	194.8	198.3	518,700	1.9	0.94
BGRN	Ishares Global Green Bond ETF	54.82	54.77	54.82	2,000	0.09	0.16
BHAT	Blue Hat Interactive Entertainment Tech	3.350	3.140	3.230	80,100	0.100	3.19
BHF	Brighthouse Financial Inc	40.84	40.30	40.43	852,000	0.39	0.97
BHFAL	Brighthouse Financial Inc 6.25% Junior	27.02	26.76	27.00	14,800	0.07	0.26
BHFAP	Brighthouse Financial Inc Dep Shs Repstg	27.22	27.05	27.12	17,200	-0.06	0.22
BHTG	Biohitech Global Inc	1.900	1.780	1.870	13,200	0.029	1.59
BIB	Ultra Nasdaq Biotech Proshares	53.07	51.79	53.07	103,500	1.66	3.23
BICK	BICK Index Fund FT	27.31	27.07	27.31	11,600	0.49	1.83
BIDU	Baidu Inc	119.8	116.8	117.1	3,834,500	-1.2	0.97
BIIB	Biogen Inc	284.0	277.1	282.3	1,922,100	7.1	2.59
BILI	Bilibili Inc ADR	16.72	16.26	16.71	2,573,700	0.38	2.33
BIMI	NF Energy Saving Corp	3.600	3.150	3.190	134,500	-0.310	8.86
BIOC	Biocept Inc	0.6799	0.6000	0.6020	977,000	-0.0509	7.80
BIOL	Biolase Inc	0.5511	0.5027	0.5474	75,900	0.0424	8.40
BIOS	Option Care Health Inc	3.400	3.310	3.350	642,300	0.070	2.13
BIS	Ultrashort Biotechnology Proshares	16.19	15.82	15.83	84,500	-0.51	3.12
BJRI	Bj's Restaurants Inc	40.14	39.35	39.88	405,200	0.24	0.61
BKCC	Blackrock Cptl Invt	4.990	4.910	4.920	202,900	-0.040	0.81
BKEP	Blueknight Energy LP	1.160	1.120	1.140	161,200	0.010	0.88
BKEPP	Blueknight Srs A Uts	5.450	5.353	5.363	21,700	-0.027	0.50
BKNG	Booking Holdings Inc	1,874	1,843	1,849	366,500	-17	0.90
BKSC	Bank of So Car Cp	18.83	18.75	18.77	2,700	-0.08	0.44
BKYI	Bio-Key Intl Inc	0.5300	0.5000	0.5298	24,100	0.0147	2.85
BL	Blackline Inc	52.62	50.77	52.46	465,300	1.67	3.29
BLBD	Blue Bird Corp	20.35	20.09	20.27	29,700	0.17	0.85
BLCM	Bellicum Pharma Comm	0.9450	0.8407	0.8830	196,400	-0.0406	4.40
BLCN	Reality Shares Nasdaq Nextgen Economy	24.50	24.31	24.42	10,600	0.05	0.21
BLDP	Ballard Power Sys	6.970	6.720	6.920	2,594,600	0.330	5.01
BLDR	Builders Firstsource	25.55	24.95	25.05	1,063,700	-0.19	0.75
BLFS	Biolife Solutions	15.49	14.75	15.25	226,700	0.50	3.39
BLIN	Bridgeline Digital	1.470	1.350	1.411	27,600	0.071	5.31
BLKB	Blackbaud Inc	83.85	80.72	83.65	207,100	2.94	3.64
BLMN	Bloomin' Brands Inc	23.12	22.81	23.06	832,700	-0.06	0.26
BLNK	Blink Charging Company	1.850	1.740	1.750	116,700	-0.070	3.85
BLNKW	Blink Charging Co. WT	0.2200	0.2000	0.2200	13,600	0.0193	9.62
BLPH	Bellerophon Ther Com	0.3995	0.3120	0.3400	686,800	-0.0788	18.82
BLRX	Biolinerx Ltd	2.690	2.550	2.670	35,200	0.087	3.36
BLU	Bellus Health Inc	6.690	5.570	6.550	111,700	0.430	7.03
BLUE	Bluebird Bio	76.50	73.56	74.99	2,145,600	1.23	1.67
BMCH	Bmc Stock Holdings	29.40	28.81	28.90	352,800	0.06	0.21
BMLP	Dorsey Wright MLP Index ETN	44.26	44.09	44.09	1,100	-0.66	1.47
BMRA	Biomerica Inc	2.970	2.923	2.970	5,900	-0.060	1.98
BMRC	Bank of Marin Bancrp	46.28	45.34	45.73	36,300	0.20	0.44
BMRN	Biomarin Pharmaceuticals	76.00	74.39	75.04	1,996,100	-0.54	0.71
BMTC	Bryn Mawr Bank Corp	39.36	38.85	38.99	37,100	0.01	0.03
BND	Total Bond Market ETF Vanguard	83.92	83.80	83.85	2,342,200	-0.03	0.04
BNDW	Total World Bond Vanguard ETF	79.68	79.60	79.66	15,100	-0.02	0.03
BNDX	Total Intl Bond ETF Vanguard	58.07	58.00	58.05	1,165,100	-0.02	0.03
BNFT	Benefitfocus	23.45	22.83	23.18	307,100	-0.04	0.17
BNGO	Bionano Genomics Inc	1.110	1.010	1.040	3,009,500	-0.040	3.70
BNGOW	Bionano Genomics Inc WT	0.1342	0.1100	0.1342	87,500	-0.0153	10.23
BNSO	Bonso Elec Intl IN	2.280	2.200	2.261	1,500	0.081	3.71
BNTC	Benitec Biopharm Ads	0.6300	0.6200	0.6300	19,000	-0.0100	1.56
BNTCW	Benitec Biopharm Wrt	0.0225	0.0224	0.0225	15,700	0.0000	0.00
BNTX	Biontech Se ADR	19.80	19.02	19.24	65,600	0.24	1.26
BOCH	Bank of Commerce Hld	11.39	11.22	11.22	11,100	-0.07	0.62
BOKF	Bok Financial Corp	82.41	81.15	81.95	109,800	0.07	0.09
BOKFL	Bok Financial Corp	26.12	25.90	25.96	4,300	-0.10	0.38
BOLD	Audentes Therapeutics Inc	26.37	25.65	25.86	296,400	0.03	0.12
BOMN	Boston Omaha Corp Cl A	22.92	22.16	22.30	57,900	-0.28	1.24
BOOM	Dynamic Materials	45.54	43.96	45.00	166,900	1.30	2.97
BOSC	Bos Better Online	1.950	1.900	1.920	18,700	0.000	0.00
BOTJ	Bank of The Jame Fnl	15.35	14.90	14.97	12,400	-0.03	0.17
BOTZ	G-X Robotics & Artificial Intel Thmtc	21.50	21.37	21.47	346,100	0.09	0.42
BOXL	Boxlight Corp Cl A	1.670	1.510	1.650	68,700	0.090	5.77
BPFH	Boston Pvt Finl Hldg	11.66	11.43	11.55	2,133,300	0.03	0.22
BPMC	Blueprint Medicines Corp	75.44	71.71	75.35	258,800	3.26	4.52
BPOP	Popular Inc	56.03	55.00	55.29	527,800	-0.17	0.31
BPOPM	Popular Inc Trust II	26.66	26.66	26.66	3,600	-0.06	0.22
BPOPN	Popular Inc Trust	26.53	26.10	26.42	9,500	0.22	0.84
BPR	Brookfield Property REIT Inc	19.60	19.17	19.59	620,700	0.46	2.40
BPRAP	Brookfield Property REIT Inc 6.375%	25.37	25.32	25.32	6,000	0.03	0.12
BPRN	Bank of Princeton	29.50	29.10	29.27	4,600	0.42	1.46
BPTH	Bio-Path Holdings	10.80	9.17	10.67	198,500	0.08	0.71
BPY	Brookfield Property Partners L	19.61	19.15	19.61	846,500	0.51	2.67
BPYPO	Brookfield Property Partners L.P. 6.375%	26.79	26.58	26.65	9,200	-0.08	0.30
BPYPP	Brookfield Property Partners LP Pfd Unit	26.08	25.85	26.00	39,100	-0.06	0.23
BREW	Craft Brew Alliance	16.40	16.34	16.34	1,184,000	-0.06	0.37
BRID	Bridgford Foods Cp	25.63	24.20	24.20	6,600	-1.00	3.97
BRKL	Brookline Bancorp	16.10	15.89	15.91	347,000	-0.07	0.44
BRKR	Bruker Corp	49.86	49.25	49.48	611,800	0.31	0.63
BRKS	Brooks Automation	47.67	46.85	46.91	680,100	-0.17	0.36
BROG	Twelve Seas Investment Company	10.30	10.21	10.29	1,643,600	0.00	0.00
BROGR	Twelve Seas Investment Company Rights	0.5299	0.4500	0.5199	123,700	0.0609	13.27
BROGU	Twelve Seas Investment Company Units	11.34	11.34	11.34	100	0.00	0.02
BROGW	Twelve Seas Investment Company WT	0.4500	0.4000	0.4200	164,500	0.0200	5.00
BRP	Brp Group Inc Cl A	17.55	17.23	17.47	184,000	-0.05	0.29
BRPA	Big Rock Partners Acquisition Corp	10.61	10.45	10.61	400	-0.09	0.84
BRPAR	Big Rock Partners Acquisition Corp Right	0.2800	0.2787	0.2787	11,500	0.0287	11.48
BRPAU	Big Rock Partners Acquisition Corp Unit	11.23	10.70	10.80	700	0.07	0.65
BRPAW	Big Rock Partners Acquisition Corp WT	0.2300	0.2300	0.2300	200	0.0099	4.50
BRY	Berry Pete Corp	11.50	11.21	11.31	664,400	0.15	1.34
BSET	Bassett Furniture	16.15	15.70	15.86	22,600	0.03	0.19
BSGM	Biosig Technologies	6.826	6.600	6.680	55,600	0.030	0.45
BSML	Invesco Bulletshares 2021 Municipal Bond	25.06	25.06	25.06	4,800	0.02	0.08
BSMM	Invesco Bulletshares 2022 Municipal Bond	25.05	25.05	25.05	300	0.00	0.00
BSMN	Invesco Bulletshares 2023 Municipal Bond	25.03	25.03	25.03	2,000	-0.03	0.12
BSMO	Invesco Bulletshares 2024 Municipal Bond	24.99	24.99	24.99	2,000	0.03	0.11
BSMP	Invesco Bulletshares 2025 Municipal Bond	24.98	24.98	24.98	4,000	0.00	0.01
BSMQ	Invesco Bulletshares 2026 Municipal Bond	24.92	24.91	24.92	2,300	0.03	0.14
BSMR	Invesco Bulletshares 2027 Municipal Bond	24.87	24.87	24.87	2,000	0.04	0.15
BSMS	Invesco Bulletshares 2028 Municipal Bond	24.85	24.78	24.78	44,700	0.03	0.12
BSMT	Invesco Bulletshares 2029 Municipal Bond	24.67	24.66	24.66	21,900	0.04	0.16
BSQR	Bsquare Corp	1.420	1.240	1.280	89,200	0.030	2.39
BSRR	Sierra Bancorp	27.50	27.15	27.15	11,500	-0.13	0.48
BSTC	Biospecifics Tech Cp	53.38	52.70	53.03	30,400	0.06	0.11
BSVN	Bank7 Corp	19.15	18.75	18.85	3,700	0.10	0.53
BTAI	Bioxcel Therapeutics Inc	5.250	4.480	5.150	144,800	0.790	18.12
BTEC	Principal Healthcare Innovators Index	34.15	34.00	34.15	400	0.45	1.35
BUG	Global X Cybersecurity ETF	16.77	16.72	16.75	1,800	0.07	0.42
BURG	Chanticleer Hldgs	0.8782	0.7600	0.8000	52,900	0.0050	0.63
BUSE	First Busey Corp	27.01	26.72	26.74	90,300	-0.05	0.19
BVSN	Broadvision Inc	3.080	2.510	2.900	92,300	0.350	13.73
BVXV	Biondvax Pharma Ads	5.980	5.785	5.810	7,600	0.040	0.69
BVXVW	Biondvax Pharma WT	0.9700	0.8500	0.9700	1,300	0.3500	56.45
BWAY	Brainsway Ltd ADR	9.040	8.670	8.950	1,000	-0.180	1.97
BWB	Bridgewater Bancshares Inc	12.73	12.04	12.62	102,900	0.00	0.00
BWEN	Broadwind Energy Inc	1.526	1.470	1.503	13,700	0.003	0.22
BWFG	Bankwell Financial	28.98	28.85	28.92	3,200	0.25	0.87
BWMC	Boxwood Merger Corp Cl A	10.12	10.08	10.12	6,800	0.01	0.07
BWMCU	Boxwood Merger Corp Unit	10.87	10.83	10.83	1,100	-0.05	0.45
BWMCW	Boxwood Merger Corp WT	0.8200	0.8200	0.8200	200	-0.0100	1.20
BYFC	Broadway Fin Cp	1.600	1.490	1.600	9,200	0.000	0.00
BYND	Beyond Meat Inc	83.14	79.06	80.81	4,099,900	0.38	0.47
BYSI	Beyondspring Inc	13.39	12.78	13.20	56,800	0.35	2.72
BZUN	Baozun Inc Ads	45.11	43.75	44.62	920,800	1.21	2.79

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

35.175.120.174
United States

GLOBAL INDICES

Code	Last	Change
COMP	8,541	62	0.73
DJI	28,005	223	0.80
SP500	3,120	24	0.77
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	1,467	-3	0.23
BDI	1,200	49	4.26
HSI	30,063	-253	0.83