List of Symbols for New York Stock Exchange [NYSE] Starting with B

Exchange:

List of Symbols for New York Stock Exchange [NYSE]

Code	Name	High	Low	Close	Volume	Change
B	Barnes Group	59.61	58.86	59.00	140,900	-0.81	1.35
BA	Boeing Company	375.6	367.9	369.5	3,824,900	-2.2	0.60
BABA	Alibaba Group Holding	187.0	184.2	184.6	11,830,900	-0.9	0.47
BAC	Bank of America Corp	33.03	32.75	32.96	31,146,200	0.03	0.09
BAC-A	Bank of America Corp [Bac/Pa]	26.34	26.23	26.23	68,100	-0.10	0.38
BAC-B	Bank of America Corp [Bac/Pb]	26.98	26.90	26.90	98,500	-0.01	0.02
BAC-C	Bank of America Corp [Bac/Pc]	26.15	26.08	26.09	59,700	-0.06	0.23
BAC-E	Bank of America Corp [Bac/Pe]	24.35	24.26	24.29	27,200	0.00	0.00
BAC-K	Bank of America Corp [Bac/Pk]	27.01	26.90	26.97	34,800	0.00	0.00
BAC-L	Bank of America Corp [Bac/Pl]	1,475	1,467	1,473	21,200	3	0.20
BAC-M	Bank of America Corp [Bac/Pm]	26.42	26.34	26.36	120,800	0.02	0.08
BAC-N	Bank of America Corp Prf Perpetual USD	25.72	25.61	25.68	172,800	0.05	0.20
BAC-Y	Bank of America Corp [Bac/Py]	25.48	25.39	25.40	126,100	-0.07	0.27
BAF	Blackrock Income Inv Quality Trust	14.28	14.23	14.28	12,500	-0.01	0.07
BAH	Booz Allen Hamilton Holding Corp	74.48	73.53	73.94	693,000	0.27	0.37
BAK	Braskem S.A.	13.89	13.43	13.43	57,400	-0.43	3.10
BAM	Brookfield Asset Management Inc	57.64	57.11	57.47	1,162,200	0.05	0.09
BAN-D	Banc of California Inc [Banc/Pd]	25.97	25.84	25.88	14,000	0.01	0.02
BAN-E	Banc of California Inc [Banc/Pe]	26.89	26.64	26.89	2,500	0.21	0.79
BANC	First Pactrust Bancorp	14.69	14.45	14.66	222,100	0.00	0.00
BAP	Credicorp Ltd	212.2	209.4	210.8	173,900	0.2	0.10
BAS	Basic Energy Services	0.5400	0.4834	0.4886	375,700	-0.0357	6.81
BAX	Baxter International Inc	81.88	80.85	81.12	2,572,200	-0.32	0.39
BB	Blackberry Ltd	5.437	5.260	5.290	5,001,900	-0.190	3.47
BBAR	Bbva Banco Frances S.A.	3.190	3.090	3.100	558,100	-0.060	1.90
BBD	Banco Bradesco S.A.	7.970	7.800	7.860	12,423,500	-0.170	2.12
BBDC	Barings Bdc Inc	10.38	10.25	10.30	80,700	0.06	0.59
BBDO	Banco Bradesco S.A.	7.500	7.381	7.430	4,200	-0.234	3.05
BBF	Blackrock Muni Income Trust	13.95	13.88	13.90	15,500	-0.06	0.46
BBK	Blackrock Muni Trust	15.62	15.46	15.47	10,700	-0.13	0.83
BBL	Bhp Billiton Plc	43.79	43.50	43.70	597,400	-0.20	0.46
BBN	Balckrock Build America Trust	23.48	23.39	23.44	148,400	0.03	0.13
BBT	BB&T Corp	55.05	54.46	55.01	3,980,000	0.40	0.73
BBT-F	BB&T Corp [Bbt/Pf]	25.40	25.32	25.36	24,700	0.00	0.02
BBT-G	BB&T Corp [Bbt/Pg]	25.38	25.26	25.28	18,600	-0.08	0.30
BBT-H	BB&T Corp [Bbt/Ph]	26.23	25.98	26.03	25,800	-0.20	0.74
BBU	Brookfield Business Partners LP	41.98	40.78	41.73	52,756	0.45	1.09
BBVA	Banco Bilbao Viscaya Argentaria S.A.	5.260	5.200	5.250	2,253,715	-0.040	0.76
BBW	Build-A-Bear Workshop	2.980	2.830	2.900	286,930	-0.050	1.69
BBX	Bbx Capital Corp	4.830	4.630	4.660	137,707	-0.170	3.52
BBY	Best Buy Company	77.69	76.30	77.29	2,561,053	0.20	0.26
BC	Brunswick Corp	58.94	57.99	58.90	727,241	-0.34	0.57
BC-A	Brunswick Corp [Bc/Pa]	27.08	26.81	27.00	12,303	0.06	0.22
BC-B	Brunswick Corp [Bc/Pb]	27.17	27.06	27.16	2,680	0.10	0.37
BC-C	Brunswick Corp [Bc/Pc]	27.09	26.79	26.82	18,131	-0.08	0.30
BCC	Boise Cascade L.L.C.	37.87	37.39	37.73	330,986	0.17	0.45
BCE	BCE Inc	48.98	48.50	48.77	548,337	0.27	0.56
BCEI	Bonanza Creek Energy Inc	18.83	18.10	18.15	341,639	-0.86	4.52
BCH	Banco DE Chile	24.72	23.74	23.74	197,939	-0.88	3.57
BCO	Brink's Company	89.71	88.02	89.50	164,186	0.23	0.26
BCRH	Blue Capital Reinsurance	7.030	6.930	7.000	13,104	0.010	0.14
BCS	Barclays Plc	8.840	8.760	8.790	2,015,490	0.010	0.11
BCSF	Bain Capital Specialty Finance Inc	19.07	18.90	18.96	119,958	0.02	0.11
BCX	Blackrock Resources	7.620	7.570	7.610	182,561	0.010	0.13
BDC	Belden Inc	52.88	51.87	52.58	157,670	-0.68	1.28
BDJ	Blackrock Enhanced Dividend Achievers	9.530	9.460	9.500	319,460	-0.010	0.11
BDN	Brandywine Realty Trust	15.36	15.25	15.31	1,022,500	0.01	0.07
BDX	Becton Dickinson and Company	249.5	242.8	243.5	1,793,500	-4.8	1.93
BDXA	Becton Dickinson & Company	60.48	59.06	59.19	513,800	-1.09	1.81
BE	Bloom Energy Corp Cl A	7.062	6.380	6.630	3,963,900	0.100	1.53
BEDU	Bright Scholar Education Holdings Ltd	9.190	8.910	8.910	7,400	-0.230	2.52
BEN	Franklin Resources	27.73	27.21	27.73	2,583,900	0.00	0.00
BEP	Brookfield Renewable	45.73	44.95	45.60	238,800	0.78	1.74
BERY	Berry Global Group	41.41	40.95	41.31	685,200	-0.07	0.17
BEST	Best Inc	5.860	5.700	5.800	1,448,100	-0.040	0.68
BF.A	Brown Forman Inc Cl A	61.98	61.11	61.45	12,400	-0.02	0.03
BF.B	Brown Forman Inc Cl B	65.15	64.44	64.57	2,036,200	-0.14	0.22
BFAM	Bright Horizons Family Solutions Inc	152.0	150.1	151.3	348,000	2.0	1.33
BFK	Blackrock Muni Income Trust	13.94	13.88	13.89	54,900	-0.05	0.36
BFO	Blackrock Florida Muni 2020 Trust	14.56	14.50	14.56	25,700	0.05	0.34
BFS	Saul Centers	53.05	51.93	52.69	40,900	0.69	1.33
BFS-D	Saul Ctrs Inc [Bfs/Pd]	26.39	26.30	26.39	2,100	-0.31	1.16
BFS-E	Saul Centers Inc Prf Perpetual USD Ser E	26.52	26.41	26.41	1,800	-0.11	0.40
BFY	Blackrock New York Muni Trust II	14.34	14.17	14.30	3,500	0.05	0.35
BFZ	Blackrock California Muni Trust	13.47	13.40	13.40	68,800	-0.01	0.10
BG	Bunge Ltd	55.99	54.61	54.68	688,900	-1.51	2.69
BGB	Blackstone / Gso Strategic Cre	14.05	13.99	14.05	119,600	0.04	0.29
BGG	Briggs & Stratton Corp	6.540	5.975	6.090	680,500	-0.430	6.60
BGH	Babson Capital Global Short Du	17.15	16.99	17.03	112,000	-0.09	0.53
BGIO	Blackrock 2022 Global Income Opportunity	9.670	9.600	9.670	46,300	0.060	0.62
BGR	Blackrock Energy and Resources Trust	11.26	11.17	11.21	109,200	-0.05	0.44
BGS	B&G Foods Holdings	16.49	16.16	16.28	1,030,300	-0.07	0.43
BGSF	Bg Staffing	21.32	20.40	20.69	60,300	-0.70	3.27
BGT	Blackrock Global	12.51	12.45	12.48	66,900	0.00	0.00
BGX	Blackstone Gso Long Short Credit Fund	15.48	15.36	15.39	47,100	-0.07	0.45
BGY	Blackrock International	5.550	5.500	5.540	312,900	0.030	0.54
BH	Biglari Holdings Inc	108.8	106.0	107.3	11,600	-1.5	1.41
BH.A	Biglari Holdings Inc Cl A	588.0	566.2	574.0	2,900	-14.0	2.38
BHC	Bausch Health Companies Inc	28.56	28.24	28.40	3,547,900	-0.08	0.28
BHE	Benchmark Electronics	33.97	33.52	33.65	135,400	-0.21	0.62
BHK	Blackrock Core Trust	14.40	14.29	14.40	125,500	0.06	0.42
BHLB	Berkshire Hills Bancorp	31.84	31.37	31.74	132,800	-0.17	0.53
BHP	Bhp Billiton Ltd	50.73	50.36	50.65	1,190,500	-0.24	0.47
BHR	Braemar Hotels & Resorts Inc	9.730	9.514	9.700	62,500	0.030	0.31
BHR-B	Braemar Hotels & Resorts Inc [Bhr/Pb]	19.43	19.35	19.37	3,900	-0.06	0.31
BHR-D	Braemar Hotels & Resorts Inc [Bhr/Pd]	26.72	26.72	26.72	400	-0.18	0.68
BHV	Blackrock Virginia Muni Trust	17.00	16.02	16.09	6,000	-0.71	4.22
BHVN	Biohaven Pharmaceutical Holding Company	51.82	50.17	51.59	855,780	0.51	1.00
BIF	Boulder Growth & Income Fund Inc	11.45	11.37	11.45	150,682	0.03	0.26
BIG	Big Lots	21.30	20.23	20.68	971,764	-0.36	1.71
BIO	Bio-Rad Laboratories	363.0	354.2	358.3	208,610	2.4	0.67
BIO.B	Bio Rad Labs Cl B	347.2	347.2	347.2	39	0.0	0.00
BIP	Brookfield Infrastructure Partners LP	52.04	51.60	52.00	241,961	0.24	0.46
BIT	Blackrock Multi-Sector Income T	17.20	17.15	17.16	88,264	-0.03	0.17
BITA	Bitauto Holdings Ltd	15.22	15.04	15.05	337,292	-0.17	1.12
BJ	Bj's Wholesale Club Holdings Inc	27.31	26.55	27.25	1,838,236	0.64	2.41
BK	Bank of New York Mellon Corp	49.03	48.43	48.73	2,930,070	0.16	0.33
BK-C	Bank of New York Mellon Corp [Bk/Pc]	25.87	25.75	25.79	31,864	-0.06	0.23
BKD	Brookdale Senior Living Inc	7.050	6.900	7.030	1,279,508	0.010	0.14
BKE	Buckle Inc	23.76	23.18	23.50	368,910	-0.09	0.38
BKH	Black Hills Corp	76.37	75.62	76.13	204,001	0.54	0.71
BKI	Black Knight Inc	60.70	60.01	60.29	1,193,684	-0.05	0.08
BKK	Blackrock Muni 2020 Trust	15.05	15.02	15.03	47,659	-0.03	0.20
BKN	Blackrock Investment Quality Municipal	15.63	15.40	15.47	39,618	-0.10	0.64
BKR	Baker Hughes A Ge Co. Cl A	22.58	21.82	22.17	10,998,273	-0.52	2.29
BKT	Blackrock Income Trust Inc	6.060	6.040	6.050	116,726	0.000	0.00
BKU	BankUnited Inc	34.54	34.16	34.45	403,929	-0.10	0.29
BLD	Topbuild Corp	110.1	106.9	108.9	194,000	1.6	1.52
BLE	Blackrock Muni Income Trust II	15.22	15.04	15.07	29,600	-0.08	0.53
BLK	Blackrock	492.6	488.7	491.7	303,600	0.8	0.16
BLL	Ball Corp	67.61	65.41	67.59	3,636,700	1.99	3.03
BLW	Blackrock Ltd Duration Income Trust	16.02	15.95	16.00	86,200	0.00	0.00
BLX	Banco Latinoamericano DE Comercio	22.13	21.67	21.90	105,100	-0.22	0.99
BMA	Banco Macro S.A.	23.49	22.30	22.60	320,200	-0.64	2.75
BME	Blackrock Health Sciences Trust	40.28	39.68	39.79	24,900	-0.41	1.02
BMI	Badger Meter	59.40	58.51	58.87	155,700	0.19	0.32
BML-G	Bank of America Corp [Bml/Pg]	21.44	21.33	21.44	1,800	0.07	0.32
BML-H	Bank of America Corp [Bml/Ph]	20.39	20.34	20.38	10,500	0.02	0.10
BML-J	Bank of America Corp [Bml/Pj]	23.10	23.00	23.06	40,800	0.03	0.13
BML-L	Bank of America Corp [Bml/Pl]	23.44	23.11	23.42	49,100	0.20	0.86
BMO	Bank of Montreal	76.75	76.15	76.73	348,000	0.06	0.08
BMY	Bristol-Myers Squibb Company	58.53	57.29	57.65	28,506,900	-0.94	1.60
BNED	Barnes & Noble Education Inc C	4.760	4.560	4.720	426,900	0.070	1.51
BNS	Bank of Nova Scotia	57.84	57.37	57.75	567,100	0.27	0.47
BNY	Blackrock New York Muni Trust Inc	13.92	13.83	13.83	8,800	-0.06	0.43
BOE	Blackrock Global	10.65	10.55	10.63	252,000	0.01	0.09
BOH	Bank of Hawaii Corp	89.15	88.30	89.03	116,600	-0.01	0.01
BOOT	Boot Barn Holdings Inc	44.05	40.63	43.78	970,900	2.10	5.04
BORR	Borr Drilling Ltd	6.580	6.350	6.350	8,000	-0.160	2.46
BOX	Box Inc	16.12	15.77	15.99	834,400	0.05	0.31
BP	BP Plc	39.17	38.96	39.06	4,088,300	-0.15	0.38
BPL	Buckeye Partners LP	41.48	41.46	41.46	4,848,200	0.01	0.02
BPMP	BP Midstream Partners LP	15.32	14.92	15.01	183,800	-0.26	1.70
BPT	BP Prudhoe Bay Royalty Trust	7.160	6.500	6.570	457,500	-0.640	8.88
BQH	Blackrock New York Muni Trust	14.77	14.64	14.72	8,000	-0.05	0.31
BR	Broadridge Financial Solutions Llc	121.4	119.8	120.6	570,900	0.8	0.66
BRBR	Bellring Brands Inc Cl A	19.41	18.91	19.24	300,700	0.16	0.84
BRC	Brady Corp	54.87	54.30	54.84	346,100	0.07	0.13
BRFS	Brf-Brasil Foods S.A.	7.940	7.800	7.880	2,419,400	0.010	0.13
BRK.A	Berkshire Hathaway Cl A	330,500	327,800	329,225	200	-180	0.05
BRK.B	Berkshire Hathaway Cl B	220.1	218.4	219.4	3,894,900	-0.4	0.18
BRO	Brown & Brown	37.97	37.61	37.81	1,453,000	-0.06	0.16
BRP.U	B Riley Principal Merger Corp [Brpm.U]	10.15	10.15	10.15	300	0.00	0.00
BRP.W	B Riley Principal Merger Corp WT	0.5400	0.5400	0.5400	400	-0.0100	1.82
BRPM	B. Riley Principal Merger Corp	9.880	9.880	9.880	156,200	0.000	0.00
BRT	BRT Realty Trust	17.19	16.90	16.90	19,900	-0.08	0.47
BRX	Brixmor Property Group Inc	22.74	22.39	22.71	2,426,100	0.38	1.70
BSA	Brightsphere Investment Group Plc	24.86	24.75	24.78	14,500	0.00	0.00
BSAC	Banco Santander Chile ADR	25.04	24.21	24.63	641,700	-0.42	1.68
BSBR	Banco Santander Brasil S.A.	11.07	10.79	10.81	783,300	-0.19	1.73
BSD	Blackrock Strategic Muni Trust Inc	14.22	14.16	14.18	7,918	0.02	0.14
BSE	Blackrock New York Muni Income Trust	13.75	13.64	13.64	5,553	-0.08	0.58
BSIG	Brightsphere Investment Group Plc	9.700	9.430	9.610	579,427	0.130	1.37
BSL	Blackstone Gso Senior Floating Rate	16.32	16.14	16.29	26,876	-0.04	0.24
BSM	Black Stone Minerals LP	12.35	11.85	12.07	735,008	-0.30	2.43
BSMX	Grupo Financiero Santander Mexico	6.480	6.420	6.440	164,958	-0.030	0.46
BST	Blackrock Science and Technolo	33.38	32.99	33.25	48,814	0.25	0.76
BSTZ	Blackrock Science and Technology Trust	20.14	19.96	19.99	126,649	0.01	0.05
BSX	Boston Scientific Corp	43.49	42.17	42.29	11,929,482	-0.02	0.05
BTA	Blackrock Long-Term Muni Advantage Trust	12.62	12.55	12.55	18,121	0.00	0.00
BTE	Baytex Energy Corp	1.240	1.160	1.160	1,525,142	-0.090	7.20
BTI	British American Tobacco Industries	37.31	37.06	37.24	1,490,319	0.40	1.09
BTO	John Hancock Bank and Thrift Fund	35.05	34.63	35.01	47,413	0.22	0.63
BTT	Blackrock Municipal Target Term	23.56	23.39	23.50	64,708	-0.05	0.21
BTU	Peabody Energy Corp	9.560	8.760	8.990	1,387,740	-0.520	5.47
BTZ	Blackrock Preferred	13.66	13.60	13.66	357,201	0.02	0.15
BUD	Anheuser-Busch Inbev S.A.	80.60	79.78	80.05	865,325	0.40	0.50
BUI	Blackrock Utility and Infrastr	21.79	21.52	21.75	49,033	0.29	1.35
BURL	Burlington Stores Inc	209.6	206.7	208.2	834,821	0.9	0.44
BV	Brightview Holdings Inc	19.00	18.57	18.78	137,529	0.19	1.02
BVN	Compania Mina Buenaventura S.A.	15.17	14.69	15.08	858,400	0.35	2.38
BW	Babcock & Wilcox Enterprises	4.300	4.000	4.020	93,000	-0.220	5.19
BWA	Borgwarner Inc	44.29	43.65	43.76	1,593,800	-0.83	1.86
BWG	Legg Mason Bw Global Income	12.38	12.33	12.35	63,400	-0.02	0.16
BWXT	Bwx Technologies Inc	61.38	60.52	60.73	405,300	-0.77	1.25
BX	The Blackstone Group LP	53.10	52.24	52.36	3,381,400	-0.16	0.30
BXC	Bluelinx Holdings Inc	14.21	13.34	13.57	154,700	-0.11	0.80
BXG	Bluegreen Vacations Corp	9.540	9.320	9.480	38,200	-0.020	0.21
BXMT	Blackstone Mortgage Trust Inc Cl A	35.94	35.64	35.91	671,500	0.18	0.50
BXMX	Nuveen Equity Premium	13.83	13.71	13.82	110,500	0.03	0.22
BXP	Boston Properties	138.8	137.0	138.7	489,500	1.1	0.83
BXP-B	Boston Properties Inc [Bxp/Pb]	25.35	25.23	25.26	5,000	-0.08	0.32
BXS	Bancorpsouth Inc	31.40	30.89	31.07	398,700	-0.25	0.80
BY	Byline Bancorp Inc	18.42	18.16	18.40	50,200	-0.14	0.76
BYD	Boyd Gaming Corp	30.17	29.19	30.11	1,025,000	0.83	2.83
BYM	Blackrock Muni Income Quality Trust	13.87	13.76	13.86	154,100	0.04	0.30
BZH	Beazer Homes USA	15.86	15.24	15.70	602,300	0.08	0.51
BZM	Blackrock Maryland Muni Trust	14.45	14.33	14.43	4,800	-0.04	0.28

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

35.170.76.39
United States

GLOBAL INDICES

Code	Last	Change
COMP	8,550	9	0.11
DJI	28,036	31	0.11
SP500	3,122	2	0.05
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	1,472	3	0.24
BDI	1,200	49	4.26
HSI	30,063	-253	0.83