| Code | Name | High | Low | Close | Volume | Change | |
|---|
| BAND | Bandwidth Inc | 157.0 | 140.7 | 144.8 | 878,700 | -4.2 |  | 2.83 |   |
| BANF | Bancfirst Corp | 46.37 | 42.80 | 43.56 | 3,935,500 | -2.58 | | 5.59 | |
| BANFP | Bfc Capital Trust II | 28.84 | 27.87 | 28.84 | 4,000 | 0.84 |  | 3.00 | |
| BANR | Banner Corp | 35.45 | 34.46 | 35.43 | 174,900 | -0.29 | | 0.81 | |
| BANX | Stonecastle Fncl Cp | 17.10 | 16.51 | 16.85 | 22,100 | 0.15 | | 0.90 | |
| BASI | Bioanalytical Syst | 5.590 | 5.170 | 5.370 | 15,000 | -0.050 | | 0.92 | |
| BATRA | Liberty Braves CS A | 19.10 | 18.42 | 18.91 | 89,400 | -0.35 | | 1.82 | |
| BATRK | Liberty Braves CS C | 18.88 | 18.20 | 18.65 | 252,300 | -0.35 | | 1.84 | |
| BBBY | Bed Bath & Beyond | 11.14 | 10.50 | 10.82 | 8,843,600 | -0.14 | | 1.28 | |
| BBCP | Concrete Pumping Holdings Inc | 3.880 | 3.600 | 3.740 | 42,200 | -0.140 | | 3.61 | |
| BBGI | Beasley Brdcst Gr | 1.850 | 1.750 | 1.770 | 53,200 | -0.050 | | 2.75 | |
| BBH | Biotech Vaneck ETF | 168.1 | 162.9 | 164.9 | 42,700 | -3.1 | | 1.87 | |
| BBI | Brickell Biotech Inc | 0.9700 | 0.9100 | 0.9160 | 454,300 | -0.0239 | | 2.54 | |
| BBIO | Bridgebio Pharma Inc | 29.90 | 26.75 | 28.14 | 1,003,400 | -1.57 | | 5.28 | |
| BBQ | Bbq Holdings Inc | 3.190 | 3.000 | 3.000 | 23,800 | -0.110 | | 3.54 | |
| BBSI | Barrett Business S | 53.11 | 51.74 | 52.68 | 63,700 | -0.32 | | 0.60 | |
| BCBP | Bcb Bancorp Inc | 8.090 | 7.870 | 8.050 | 73,700 | 0.010 | | 0.12 | |
| BCDA | Biocardia Inc | 2.640 | 2.500 | 2.500 | 61,200 | -0.100 | | 3.85 | |
| BCDAW | Biocardia Inc WT | 0.5700 | 0.5700 | 0.5700 | 500 | 0.0100 | | 1.79 | |
| BCEL | Atreca Inc Cl A | 13.27 | 12.55 | 12.95 | 337,500 | -0.24 | | 1.82 | |
| BCLI | Brainstorm Cell | 14.47 | 13.10 | 13.55 | 689,700 | -0.68 | | 4.78 | |
| BCML | Bay Commercial Bk CA | 11.10 | 10.24 | 10.28 | 34,100 | -0.82 | | 7.39 | |
| BCOM | B Communications Ltd | 2.100 | 2.040 | 2.050 | 1,400 | -0.060 | | 2.84 | |
| BCOR | Blucora Inc | 11.90 | 11.41 | 11.79 | 261,700 | -0.16 | | 1.34 | |
| BCOV | Brightcove Inc | 10.70 | 10.37 | 10.58 | 214,100 | 0.27 | | 2.62 | |
| BCOW | 1895 Bancorp of Wisconsin Inc | 9.300 | 9.300 | 9.300 | 7,300 | 0.000 |  | 0.00 | |
| BCPC | Balchem Cp | 101.0 | 97.4 | 100.3 | 297,600 | 3.0 | | 3.11 | |
| BCRX | Biocryst Pharma Inc | 4.280 | 4.020 | 4.070 | 6,036,400 | -0.150 | | 3.55 | |
| BCTF | Bancorp 34 Inc | 11.18 | 11.12 | 11.12 | 800 | 0.00 | | 0.00 | |
| BCYC | Bicycle Therapeutics Plc ADR | 16.94 | 15.80 | 15.80 | 15,800 | -0.31 | | 1.90 | |
| BDGE | Bridge Bancorp Inc | 18.36 | 17.75 | 18.09 | 174,800 | -0.14 | | 0.77 | |
| BDSI | Biodelivery Sci Intl | 4.230 | 4.060 | 4.190 | 742,000 | 0.020 | | 0.48 | |
| BDTX | Black Diamond Therapeutics Inc | 29.63 | 26.50 | 27.82 | 218,900 | -1.03 | | 3.57 | |
| BEAM | Beam Therapeutics Inc | 20.96 | 19.06 | 19.34 | 289,300 | -1.03 | | 5.06 | |
| BEAT | Biotelemetry Inc | 46.12 | 40.72 | 42.56 | 1,022,200 | -2.75 | | 6.07 | |
| BECN | Beacon Roofing Suppl | 31.19 | 30.30 | 31.16 | 576,000 | 0.62 | | 2.03 | |
| BELFA | Bel Fuse Cl A | 12.49 | 11.50 | 12.10 | 9,500 | 0.60 | | 5.22 | |
| BELFB | Bel Fuse Inc Cl B | 13.79 | 12.06 | 12.20 | 121,600 | -0.10 | | 0.81 | |
| BFC | Bank First National Corp [Wisconsin] | 63.29 | 62.21 | 62.21 | 5,300 | -1.59 | | 2.49 | |
| BFIN | Bankfinancial Corp | 7.665 | 7.272 | 7.290 | 28,200 | -0.320 | | 4.20 | |
| BFIT | G-X Health & Wellness Thematic Et | 20.48 | 20.10 | 20.27 | 48,400 | -0.25 | | 1.23 | |
| BFRA | Biofrontera Ag ADR | 5.600 | 5.400 | 5.600 | 500 | -0.400 | | 6.67 | |
| BFST | Business First Bancshares Inc | 13.80 | 13.44 | 13.64 | 30,000 | 0.09 | | 0.66 | |
| BFYT | Benefytt Technologies Inc. | 30.95 | 30.88 | 30.92 | 190,300 | 0.04 | | 0.13 | |
| BGCP | Bgc Partners Cl A | 2.783 | 2.610 | 2.770 | 5,228,100 | 0.010 | | 0.36 | |
| BGFV | Big 5 Sporting | 6.180 | 5.195 | 5.600 | 3,047,900 | -0.060 | | 1.06 | |
| BGNE | Beigene Ltd Ads | 210.5 | 205.3 | 209.0 | 191,700 | 1.7 | | 0.80 | |
| BGRN | Ishares Global Green Bond ETF | 55.60 | 55.46 | 55.51 | 37,800 | -0.04 | | 0.07 | |
| BHAT | Blue Hat Interactive Entertainment Tech | 1.260 | 1.220 | 1.230 | 275,900 | -0.030 | | 2.38 | |
| BHF | Brighthouse Financial Inc | 28.41 | 27.80 | 28.34 | 445,000 | 0.03 | | 0.11 | |
| BHFAL | Brighthouse Financial Inc 6.25% Junior | 26.88 | 26.59 | 26.75 | 17,000 | -0.05 | | 0.19 | |
| BHFAO | Brighthouse Financial Inc | 26.15 | 25.95 | 26.07 | 41,900 | 0.01 | | 0.04 | |
| BHFAP | Brighthouse Financial Inc Dep Shs Repstg | 26.69 | 26.24 | 26.46 | 17,800 | 0.10 | | 0.38 | |
| BHTG | Biohitech Global Inc | 1.750 | 1.660 | 1.730 | 322,700 | 0.060 | | 3.59 | |
| BIB | Ultra Nasdaq Biotech Proshares | 72.53 | 67.97 | 69.85 | 444,600 | -2.64 | | 3.64 | |
| BICK | BICK Index Fund FT | 29.10 | 28.68 | 28.83 | 2,700 | -0.33 | | 1.11 | |
| BIDU | Baidu Inc | 120.2 | 116.7 | 119.4 | 2,753,800 | 1.4 | | 1.19 | |
| BIIB | Biogen Inc | 274.7 | 269.3 | 274.7 | 1,288,900 | -0.2 | | 0.06 | |
| BILI | Bilibili Inc ADR | 43.65 | 41.45 | 43.58 | 5,784,700 | 2.28 | | 5.52 | |
| BIMI | NF Energy Saving Corp | 1.940 | 1.880 | 1.890 | 127,700 | -0.010 | | 0.53 | |
| BIOC | Biocept Inc | 0.7680 | 0.6901 | 0.7420 | 16,222,100 | 0.0227 | | 3.16 | |
| BIOL | Biolase Inc | 0.4233 | 0.4030 | 0.4090 | 9,073,200 | 0.0010 | | 0.25 | |
| BIS | Ultrashort Biotechnology Proshares | 8.380 | 7.880 | 8.170 | 546,100 | 0.290 | | 3.68 | |
| BJK | Gaming ETF Vaneck | 34.72 | 33.59 | 33.85 | 30,100 | -0.83 | | 2.40 | |
| BJRI | Bj's Restaurants Inc | 20.52 | 19.43 | 20.06 | 563,400 | -0.54 | | 2.62 | |
| BKCC | Blackrock Cptl Invt | 2.550 | 2.410 | 2.540 | 467,400 | 0.070 | | 2.83 | |
| BKEP | Blueknight Energy LP | 1.430 | 1.400 | 1.430 | 45,200 | 0.020 | | 1.42 | |
| BKEPP | Blueknight Srs A Uts | 5.930 | 5.766 | 5.770 | 64,200 | 0.020 | | 0.35 | |
| BKNG | Booking Holdings Inc | 1,692 | 1,626 | 1,662 | 305,200 | -26 | | 1.52 | |
| BKSC | Bank of So Car Cp | 17.75 | 16.84 | 16.87 | 9,000 | 0.02 | | 0.12 | |
| BKYI | Bio-Key Intl Inc | 0.7090 | 0.6710 | 0.6992 | 5,499,400 | -0.0041 | | 0.58 | |
| BL | Blackline Inc | 89.51 | 86.61 | 88.91 | 325,900 | 0.34 | | 0.38 | |
| BLBD | Blue Bird Corp | 12.83 | 12.25 | 12.53 | 64,400 | -0.38 | | 2.94 | |
| BLCM | Bellicum Pharma Comm | 7.070 | 6.670 | 6.710 | 29,400 | -0.350 | | 4.96 | |
| BLCN | Reality Shares Nasdaq Nextgen Economy | 33.48 | 32.50 | 32.96 | 46,900 | -0.40 | | 1.20 | |
| BLCT | Bluecity Holdings Limited ADR | 17.10 | 15.73 | 15.88 | 214,500 | 0.23 | | 1.47 | |
| BLDP | Ballard Power Sys | 15.00 | 14.09 | 14.22 | 2,646,100 | -0.33 | | 2.27 | |
| BLDR | Builders Firstsource | 26.00 | 22.62 | 23.69 | 2,598,900 | 0.26 | | 1.11 | |
| BLFS | Biolife Solutions | 19.85 | 19.14 | 19.33 | 180,900 | -0.04 | | 0.21 | |
| BLI | Berkeley Lights Inc | 60.68 | 58.02 | 59.97 | 245,200 | 1.37 | | 2.34 | |
| BLIN | Bridgeline Digital | 2.720 | 2.390 | 2.660 | 726,000 | 0.230 | | 9.47 | |
| BLKB | Blackbaud Inc | 64.81 | 61.40 | 62.54 | 589,900 | -2.38 | | 3.67 | |
| BLMN | Bloomin' Brands Inc | 11.69 | 11.37 | 11.52 | 2,338,000 | -0.25 | | 2.12 | |
| BLNK | Blink Charging Company | 12.19 | 10.02 | 11.05 | 10,600,700 | -1.44 | | 11.53 | |
| BLNKW | Blink Charging Co. WT | 8.000 | 5.950 | 6.870 | 325,800 | -1.400 | | 16.93 | |
| BLPH | Bellerophon Ther Com | 13.22 | 12.64 | 12.84 | 71,200 | -0.31 | | 2.36 | |
| BLRX | Biolinerx Ltd | 2.510 | 2.170 | 2.270 | 1,039,800 | 0.110 | | 5.09 | |
| BLU | Bellus Health Inc | 2.640 | 2.420 | 2.620 | 2,848,500 | 0.140 | | 5.65 | |
| BLUE | Bluebird Bio | 61.99 | 59.47 | 60.70 | 800,700 | -0.59 | | 0.96 | |
| BMCH | Bmc Stock Holdings | 26.25 | 24.83 | 25.60 | 628,500 | -0.02 | | 0.08 | |
| BMLP | Dorsey Wright MLP Index ETN | 30.23 | 30.23 | 30.23 | 200 | -0.48 | | 1.56 | |
| BMRA | Biomerica Inc | 9.830 | 9.060 | 9.110 | 560,300 | -0.230 | | 2.46 | |
| BMRC | Bank of Marin Bancrp | 31.62 | 30.99 | 31.41 | 44,100 | -0.34 | | 1.07 | |
| BMRN | Biomarin Pharmaceuticals | 121.9 | 117.7 | 119.8 | 956,500 | -1.9 | | 1.57 | |
| BMTC | Bryn Mawr Bank Corp | 26.52 | 25.60 | 26.04 | 64,600 | -0.75 | | 2.80 | |
| BND | Total Bond Market ETF Vanguard | 89.47 | 89.27 | 89.46 | 5,110,500 | 0.12 | | 0.13 | |
| BNDW | Total World Bond Vanguard ETF | 82.39 | 82.29 | 82.39 | 31,200 | 0.10 | | 0.12 | |
| BNDX | Total Intl Bond ETF Vanguard | 58.27 | 58.22 | 58.23 | 1,709,900 | -0.04 | | 0.07 | |
| BNFT | Benefitfocus | 11.80 | 10.53 | 11.71 | 1,208,200 | 1.07 | | 10.06 | |
| BNGO | Bionano Genomics Inc | 0.8049 | 0.7700 | 0.7900 | 10,440,900 | -0.0095 | | 1.19 | |
| BNGOW | Bionano Genomics Inc WT | 0.2800 | 0.2310 | 0.2699 | 52,800 | -0.0151 | | 5.30 | |
| BNR | Burning Rock Biotech Limited ADR | 25.44 | 25.00 | 25.00 | 37,900 | -0.20 | | 0.79 | |
| BNSO | Bonso Elec Intl IN | 2.650 | 2.460 | 2.650 | 6,300 | 0.012 | | 0.45 | |
| BNTC | Benitec Biopharma Ltd | 7.465 | 7.000 | 7.140 | 5,000 | -0.360 | | 4.80 | |
| BNTX | Biontech Se ADR | 86.95 | 80.85 | 82.11 | 2,642,900 | -2.05 | | 2.44 | |
| BOCH | Bank of Commerce Hld | 7.725 | 7.510 | 7.550 | 29,200 | -0.130 | | 1.69 | |
| BOKF | Bok Financial Corp | 56.65 | 54.64 | 55.70 | 240,600 | -0.86 | | 1.52 | |
| BOKFL | Bok Financial Corp | 26.03 | 25.88 | 25.88 | 5,100 | 0.19 | | 0.72 | |
| BOMN | Boston Omaha Corp Cl A | 15.99 | 15.52 | 15.90 | 102,200 | 0.03 | | 0.19 | |
| BOOM | Dynamic Materials | 29.79 | 28.71 | 29.38 | 150,700 | -0.40 | | 1.34 | |
| BOSC | Bos Better Online | 2.900 | 2.860 | 2.875 | 4,600 | -0.035 | | 1.20 | |
| BOTJ | Bank of The Jame Fnl | 10.75 | 10.32 | 10.32 | 1,400 | -0.06 | | 0.58 | |
| BOTZ | G-X Robotics & Artificial Intel Thmtc | 25.54 | 25.12 | 25.32 | 716,500 | -0.34 | | 1.33 | |
| BOXL | Boxlight Corp Cl A | 2.240 | 2.100 | 2.160 | 6,076,100 | -0.080 | | 3.57 | |
| BPFH | Boston Pvt Finl Hld | 5.900 | 5.660 | 5.885 | 663,500 | -0.025 | | 0.42 | |
| BPMC | Blueprint Medicines Corp | 75.52 | 72.65 | 73.18 | 420,300 | -0.71 | | 0.96 | |
| BPOP | Popular Inc | 37.99 | 36.57 | 37.11 | 1,053,700 | -0.75 | | 1.98 | |
| BPOPM | Popular Inc Trust II | 25.20 | 25.00 | 25.00 | 3,900 | -0.11 | | 0.44 | |
| BPOPN | Popular Inc Trust | 26.30 | 25.47 | 25.95 | 8,200 | -0.20 | | 0.76 | |
| BPRN | Bank of Princeton | 18.34 | 17.70 | 17.99 | 7,200 | -0.07 | | 0.39 | |
| BPTH | Bio-Path Holdings | 5.165 | 5.050 | 5.070 | 21,600 | -0.120 | | 2.31 | |
| BPY | Brookfield Property Partners L | 11.62 | 11.16 | 11.19 | 2,065,700 | -0.36 | | 3.12 | |
| BPYPN | Brookfield Property Partners L.P. 5.75% | 18.10 | 17.96 | 18.00 | 5,700 | -0.08 | | 0.44 | |
| BPYPO | Brookfield Property Partners L.P. 6.375% | 19.50 | 19.29 | 19.49 | 9,500 | 0.05 | | 0.26 | |
| BPYPP | Brookfield Property Partners LP Pfd Unit | 20.16 | 19.85 | 20.05 | 16,400 | 0.06 | | 0.30 | |
| BPYU | Brookfield Property REIT Inc | 11.79 | 11.50 | 11.61 | 958,200 | -0.11 | | 0.94 | |
| BPYUP | Brookfield Property REIT Inc 6.375% | 16.67 | 16.29 | 16.30 | 38,300 | -0.25 | | 1.51 | |
| BREW | Craft Brew Alliance | 14.94 | 14.61 | 14.81 | 79,100 | -0.12 | | 0.80 | |
| BRID | Bridgford Foods Cp | 16.80 | 16.03 | 16.10 | 1,700 | -0.40 | | 2.42 | |
| BRKL | Brookline Bancorp | 9.660 | 9.270 | 9.595 | 476,800 | -0.115 | | 1.18 | |
| BRKR | Bruker Corp | 44.83 | 43.35 | 44.62 | 572,800 | 0.68 | | 1.55 | |
| BRKS | Brooks Automation | 54.53 | 49.01 | 54.45 | 1,209,900 | 7.14 | | 15.09 | |
| BRLI | Brilliant Acquisition Corp | 9.810 | 9.750 | 9.770 | 74,100 | -0.030 | | 0.31 | |
| BRLIR | Brilliant Acquisition Corporation Rights | 0.1500 | 0.1300 | 0.1300 | 110,100 | -0.0200 | | 13.33 | |
| BRLIU | Brilliant Acquisition Corp | 10.000 | 9.900 | 9.990 | 30,900 | -0.010 | | 0.10 | |
| BRLIW | Brilliant Acquisition Corporation | 0.1567 | 0.0900 | 0.1400 | 135,100 | -0.0100 | | 6.67 | |
| BROG | Brooge Holdings Ltd. | 10.200 | 9.505 | 9.505 | 1,700 | 0.005 | | 0.05 | |
| BROGW | Brooge Holdings Ltd. Warrants | 0.7000 | 0.6500 | 0.7000 | 9,000 | -0.0300 | | 4.11 | |
| BRP | Brp Group Inc Cl A | 17.59 | 16.34 | 17.45 | 246,300 | 0.66 | | 3.93 | |
| BRPA | Big Rock Partners Acquisition Corp | 10.80 | 10.70 | 10.72 | 6,100 | -0.03 | | 0.28 | |
| BRPAR | Big Rock Partners Acquisition Corp Right | 0.3103 | 0.3103 | 0.3103 | 1,000 | 0.0203 | | 7.00 | |
| BRPAW | Big Rock Partners Acquisition Corp WT | 0.2537 | 0.1599 | 0.2300 | 57,500 | -0.0400 | | 14.81 | |
| BRQS | Borqs Technologies Inc | 1.090 | 1.080 | 1.080 | 63,800 | -0.020 | | 1.82 | |
| BRY | Berry Pete Corp | 4.900 | 4.610 | 4.705 | 280,700 | -0.205 | | 4.18 | |
| BSAE | Invesco Bulletshares 2021 USD EM Debt | 25.47 | 25.40 | 25.45 | 600 | 0.00 | | 0.00 | |
| BSBE | Invesco Bulletshares 2022 USD Emerging | 25.81 | 25.81 | 25.81 | 500 | -0.03 | | 0.10 | |
| BSBK | Bogota Financial Corp | 7.970 | 7.850 | 7.890 | 8,100 | -0.010 | | 0.13 | |
| BSCE | Invesco Bulletshares 2023 USD EM Debt | 26.06 | 25.98 | 25.98 | 700 | -0.02 | | 0.06 | |
| BSCK | Bs 2020 Corp Bond Invesco ETF | 21.24 | 21.23 | 21.23 | 242,700 | 0.00 | | 0.00 | |
| BSCL | Bs 2021 Corp Bond Invesco ETF | 21.40 | 21.34 | 21.39 | 774,800 | 0.02 | | 0.09 | |
| BSCM | Bs 2022 Corp Bond Invesco ETF | 21.90 | 21.85 | 21.88 | 717,800 | 0.01 | | 0.05 | |
| BSCN | Bs 2023 Corp Bond Invesco ETF | 21.88 | 21.85 | 21.88 | 198,400 | 0.04 | | 0.18 | |
| BSCO | Bs 2024 Corp Bond Invesco ETF | 22.31 | 22.24 | 22.30 | 143,300 | 0.05 | | 0.22 | |
| BSCP | Bs 2025 Corp Bond Invesco ETF | 22.48 | 22.42 | 22.48 | 129,600 | 0.03 | | 0.13 | |
| BSCQ | Bs 2026 Corp Bond Invesco ETF | 21.83 | 21.74 | 21.82 | 79,600 | 0.05 | | 0.23 | |
| BSCR | Bs 2027 Corp Bond Invesco ETF | 22.20 | 22.12 | 22.18 | 25,800 | 0.03 | | 0.12 | |
| BSCS | Invesco Bulletshares 2028 Corporate Bond | 23.46 | 23.37 | 23.45 | 15,200 | 0.06 | | 0.24 | |
| BSCT | Invesco 2029 Corporate Bond ETF | 21.75 | 21.68 | 21.72 | 4,600 | 0.04 | | 0.19 | |
| BSDE | Invesco Bulletshares 2024 USD Emerging | 25.92 | 25.74 | 25.75 | 2,300 | -0.01 | | 0.02 | |
| BSET | Bassett Furniture | 8.946 | 8.310 | 8.770 | 58,700 | -0.100 | | 1.13 | |
| BSGM | Biosig Technologies | 9.350 | 8.430 | 9.020 | 1,278,400 | -0.030 | | 0.33 | |
| BSJK | Bs 2020 High Yield Corp Bond Invesco ETF | 23.40 | 23.35 | 23.40 | 174,400 | 0.03 | | 0.13 | |
| BSJL | Bs 2021 High Yield Corp Bond Invesco ETF | 23.16 | 23.06 | 23.16 | 223,000 | 0.03 | | 0.11 | |
| BSJM | Bs 2022 High Yield Corp Bond Invesco ETF | 23.05 | 22.97 | 23.05 | 154,500 | 0.02 | | 0.09 | |
| BSJN | Bs 2023 High Yield Corp Bond Invesco ETF | 24.84 | 24.71 | 24.81 | 112,300 | -0.02 | | 0.08 | |
| BSJO | Bs 2024 High Yield Corp Bond Invesco ETF | 24.30 | 24.20 | 24.30 | 72,700 | 0.00 | | 0.00 | |
| BSJP | Bs 2025 High Yield Corp Bond Invesco ETF | 23.76 | 23.61 | 23.76 | 71,300 | 0.03 | | 0.13 | |
| BSJQ | Invesco Bulletshares 2026 High Yield | 24.90 | 24.82 | 24.88 | 57,200 | -0.03 | | 0.12 | |
| BSJR | Invesco 2027 High Yield Corporate Bond | 24.80 | 24.59 | 24.80 | 2,700 | 0.12 | | 0.47 | |
| BSML | Invesco Bulletshares 2021 Municipal Bond | 25.37 | 25.36 | 25.36 | 400 | 0.04 | | 0.16 | |
| BSMM | Invesco Bulletshares 2022 Municipal Bond | 25.46 | 25.41 | 25.41 | 900 | 0.01 | | 0.04 | |
| BSMN | Invesco Bulletshares 2023 Municipal Bond | 25.65 | 25.58 | 25.58 | 1,000 | 0.00 | | 0.00 | |
| BSMO | Invesco Bulletshares 2024 Municipal Bond | 25.69 | 25.56 | 25.56 | 2,800 | -0.07 | | 0.25 | |
| BSMP | Invesco Bulletshares 2025 Municipal Bond | 25.89 | 25.82 | 25.82 | 2,700 | 0.02 | | 0.06 | |
| BSMQ | Invesco Bulletshares 2026 Municipal Bond | 25.68 | 25.65 | 25.68 | 1,300 | 0.11 | | 0.43 | |
| BSMR | Invesco Bulletshares 2027 Municipal Bond | 25.63 | 25.56 | 25.56 | 1,100 | 0.11 | | 0.41 | |
| BSMS | Invesco Bulletshares 2028 Municipal Bond | 26.07 | 25.92 | 26.00 | 1,100 | -0.01 | | 0.04 | |
| BSMT | Invesco Bulletshares 2029 Municipal Bond | 25.99 | 25.93 | 25.99 | 900 | 0.10 | | 0.37 | |
| BSQR | Bsquare Corp | 1.520 | 1.480 | 1.480 | 24,100 | -0.010 | | 0.67 | |
| BSRR | Sierra Bancorp | 17.80 | 17.23 | 17.58 | 54,100 | -0.20 | | 1.12 | |
| BSTC | Biospecifics Tech Cp | 65.53 | 61.51 | 62.66 | 35,800 | -0.69 | | 1.09 | |
| BSVN | Bank7 Corp | 10.346 | 9.870 | 9.910 | 3,700 | 0.020 | | 0.20 | |
| BTAI | Bioxcel Therapeutics Inc | 49.40 | 44.28 | 45.36 | 1,300,600 | -3.11 | | 6.42 | |
| BTEC | Principal Healthcare Innovators Index | 45.25 | 43.95 | 44.55 | 14,700 | -0.97 | | 2.13 | |
| BUG | Global X Cybersecurity ETF | 22.24 | 21.78 | 22.19 | 23,300 | 0.09 | | 0.41 | |
| BUSE | First Busey Corp | 17.42 | 16.69 | 17.10 | 193,500 | -0.41 | | 2.34 | |
| BVXV | Biondvax Pharma Ads | 36.00 | 31.15 | 34.23 | 102,900 | -0.90 | | 2.56 | |
| BWAY | Brainsway Ltd ADR | 5.960 | 5.900 | 5.952 | 1,000 | 0.042 | | 0.71 | |
| BWB | Bridgewater Bancshares Inc | 9.330 | 9.100 | 9.290 | 67,500 | 0.060 | | 0.65 | |
| BWEN | Broadwind Energy Inc | 5.090 | 4.570 | 4.630 | 278,700 | -0.460 | | 9.04 | |
| BWFG | Bankwell Financial | 15.64 | 14.90 | 14.90 | 8,200 | -0.60 | | 3.87 | |
| BWMX | Betterware DE Mexico Da DE Cv | 37.82 | 8.78 | 13.00 | 665,600 | 4.68 | | 56.26 | |
| BXRX | Baudax Bio Inc | 3.580 | 3.205 | 3.520 | 588,500 | 0.250 | | 7.65 | |
| BYFC | Broadway Fin Cp | 1.880 | 1.660 | 1.700 | 1,268,600 | -0.080 | | 4.49 | |
| BYND | Beyond Meat Inc | 125.9 | 122.4 | 125.9 | 2,964,200 | 2.6 | | 2.09 | |
| BYSI | Beyondspring Inc | 11.74 | 10.96 | 11.03 | 104,700 | -0.67 | | 5.73 | |
| BZUN | Baozun Inc Ads | 42.09 | 40.74 | 42.06 | 761,800 | 1.54 | | 3.80 | |