Code | Name | High | Low | Close | Volume | Change | |
B | Barnes Group | 35.13 | 34.06 | 34.24 | 44,073 | -1.02 |  | 2.89 |  |
BA | Boeing Company | 166.7 | 162.7 | 163.4 | 3,255,827 | -5.3 |  | 3.15 |  |
BABA | Alibaba Group Holding ADR | 91.65 | 89.18 | 89.40 | 7,269,277 | -1.34 |  | 1.48 |  |
BAC | Bank of America Corp | 36.01 | 35.35 | 35.50 | 17,477,823 | -0.77 |  | 2.12 |  |
BAC-B | Bank of America Corp [Bac/Pb] | 25.33 | 25.20 | 25.20 | 71,687 | -0.15 |  | 0.59 |  |
BAC-E | Bank of America Corp [Bac/Pe] | 21.18 | 20.73 | 20.89 | 4,543 | -0.31 |  | 1.46 |  |
BAC-K | Bank of America Corp [Bac/Pk] | 25.40 | 25.12 | 25.18 | 53,816 | -0.29 |  | 1.14 |  |
BAC-L | Bank of America Corp [Bac/Pl] | 1,275 | 1,259 | 1,265 | 1,837 | -11 |  | 0.85 |  |
BAC-M | Bank of America Corp [Bac/Pm] | 24.59 | 24.45 | 24.53 | 78,789 | -0.17 |  | 0.69 |  |
BAC-N | Bank of America Corp Prf Perpetual USD | 23.06 | 22.90 | 22.96 | 30,568 | -0.23 |  | 0.99 |  |
BAC-O | Bank of America Corp | 20.54 | 20.32 | 20.43 | 54,144 | -0.23 |  | 1.11 |  |
BAC-P | Bank of America Corp | 19.69 | 19.46 | 19.57 | 27,735 | -0.23 |  | 1.16 |  |
BAC-Q | Bank of America Corp | 19.50 | 19.23 | 19.37 | 47,256 | -0.33 |  | 1.68 |  |
BAC-S | Bank of America Corp | 21.60 | 21.29 | 21.31 | 38,887 | -0.35 |  | 1.62 |  |
BAC.U | Berenson Acquisition Corp I [Baca.U] | 9.870 | 9.870 | 9.870 | 200 | -0.030 |  | 0.30 |  |
BAC.W | Berenson Acquisition Corp I WT [Baca/W] | 0.1200 | 0.1200 | 0.1200 | 600 | 0.0000 |  | 0.00 |  |
BACA | Berenson Acquisition Corp I Cl A | 9.820 | 9.820 | 9.820 | 31,426 | -0.010 |  | 0.10 |  |
BAH | Booz Allen Hamilton Holding Corp | 99.20 | 98.41 | 98.91 | 199,460 | -0.14 |  | 0.14 |  |
BAK | Braskem S.A. ADR | 13.20 | 12.95 | 13.10 | 86,472 | -0.21 |  | 1.58 |  |
BALL | Ball Corporation | 61.95 | 60.89 | 61.32 | 1,248,032 | -0.39 |  | 0.63 |  |
BALY | Bally's Corp | 24.88 | 24.01 | 24.15 | 130,529 | -1.14 |  | 4.51 |  |
BAM | Brookfield Asset Management Inc | 52.23 | 51.17 | 51.57 | 370,515 | -0.89 |  | 1.70 |  |
BAMH | Brookfield Finance Inc 4.625% | 20.36 | 20.10 | 20.19 | 4,580 | -0.30 |  | 1.46 |  |
BAMI | Brookfield Finance Inc 4.50% | 19.44 | 19.05 | 19.05 | 4,028 | -0.51 |  | 2.61 |  |
BAMR | Brookfield Asset Management Reinsurance | 52.04 | 51.29 | 51.59 | 6,956 | -0.85 |  | 1.62 |  |
BANC | First Pactrust Bancorp | 18.20 | 17.88 | 18.02 | 152,639 | -0.28 |  | 1.53 |  |
BAP | Credicorp Ltd | 133.5 | 131.6 | 133.2 | 27,065 | -1.9 |  | 1.38 |  |
BAR.W | The Original Bark CO WT | 0.2900 | 0.2900 | 0.2900 | 476 | 0.0000 |  | 0.00 |  |
BARK | The Original Bark CO | 2.440 | 2.150 | 2.290 | 1,449,448 | -0.170 |  | 6.88 |  |
BAX | Baxter International Inc | 62.04 | 61.12 | 61.21 | 1,967,745 | 0.16 |  | 0.26 |  |
BB | Blackberry Ltd | 6.670 | 6.380 | 6.430 | 2,141,562 | -0.320 |  | 4.74 |  |
BBA.W | Bigbear.Ai Holdings Inc WT [Bbai.W] | 0.1699 | 0.1300 | 0.1394 | 43,900 | -0.0106 |  | 7.07 |  |
BBAI | Bigbear.Ai Holdings Inc | 1.700 | 1.570 | 1.600 | 173,762 | -0.090 |  | 5.33 |  |
BBAR | Bbva Banco Frances S.A. | 2.890 | 2.780 | 2.810 | 201,269 | -0.110 |  | 3.77 |  |
BBD | Banco Bradesco S.A. ADR | 3.760 | 3.700 | 3.720 | 6,688,570 | -0.070 |  | 1.84 |  |
BBDC | Barings Bdc Inc | 10.26 | 10.18 | 10.19 | 131,868 | -0.06 |  | 0.59 |  |
BBDO | Banco Bradesco S.A. ADR | 3.130 | 3.080 | 3.100 | 2,520 | -0.040 |  | 1.27 |  |
BBLN | Babylon Hldgs Ltd | 0.7500 | 0.6800 | 0.6900 | 1,767,515 | -0.0600 |  | 8.00 |  |
BBN | Balckrock Build America Trust | 19.37 | 19.16 | 19.26 | 88,498 | -0.32 |  | 1.63 |  |
BBU | Brookfield Business Partners LP | 23.82 | 23.42 | 23.82 | 1,498 | -0.29 |  | 1.20 |  |
BBUC | Brookfield Business Corp | 27.21 | 26.60 | 26.61 | 16,557 | -0.73 |  | 2.67 |  |
BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 4.710 | 4.660 | 4.700 | 1,274,095 | -0.200 |  | 4.08 |  |
BBW | Build-A-Bear Workshop | 18.56 | 18.01 | 18.54 | 103,832 | 0.14 |  | 0.76 |  |
BBWI | Bath & Body Works Inc | 40.31 | 38.48 | 38.62 | 1,521,966 | -1.63 |  | 4.05 |  |
BBY | Best Buy Company | 81.67 | 78.92 | 79.07 | 1,168,473 | -3.35 |  | 4.06 |  |
BC | Brunswick Corp | 84.84 | 83.04 | 83.25 | 282,700 | -2.13 |  | 2.49 |  |
BC-A | Brunswick Corp [Bc/Pa] | 25.50 | 25.40 | 25.46 | 3,738 | -0.07 |  | 0.27 |  |
BC-B | Brunswick Corp [Bc/Pb] | 27.08 | 26.54 | 26.98 | 383 | -0.27 |  | 0.99 |  |
BC-C | Brunswick Corp [Bc/Pc] | 25.25 | 25.03 | 25.20 | 13,025 | -0.06 |  | 0.24 |  |
BCAT | Blackrock Capital Allocation Trust | 15.67 | 15.51 | 15.52 | 88,838 | -0.17 |  | 1.08 |  |
BCC | Boise Cascade L.L.C. | 72.56 | 70.81 | 71.26 | 87,978 | -1.72 |  | 2.36 |  |
BCE | BCE Inc | 50.78 | 50.35 | 50.77 | 348,081 | 0.20 |  | 0.40 |  |
BCH | Banco DE Chile ADR | 18.14 | 17.71 | 18.11 | 79,787 | -0.42 |  | 2.27 |  |
BCO | Brink's Company | 58.49 | 57.49 | 57.78 | 86,508 | -0.99 |  | 1.68 |  |
BCS | Barclays Plc ADR | 8.060 | 7.910 | 7.950 | 4,421,594 | -0.260 |  | 3.17 |  |
BCSF | Bain Capital Specialty Finance Inc | 14.88 | 14.66 | 14.83 | 22,121 | -0.05 |  | 0.34 |  |
BCX | Blackrock Resources | 9.580 | 9.440 | 9.510 | 57,444 | -0.070 |  | 0.73 |  |
BDC | Belden Inc | 70.09 | 69.35 | 69.92 | 47,951 | -0.57 |  | 0.81 |  |
BDJ | Blackrock Enhanced Dividend Achievers | 9.540 | 9.470 | 9.510 | 148,459 | -0.060 |  | 0.63 |  |
BDN | Brandywine Realty Trust | 8.760 | 8.590 | 8.690 | 583,359 | -0.120 |  | 1.36 |  |
BDX | Becton Dickinson and Company | 265.6 | 261.6 | 265.5 | 280,479 | 1.8 |  | 0.69 |  |
BDXB | Becton Dickinson & Co. | 51.88 | 51.60 | 51.88 | 967 | 0.02 |  | 0.04 |  |
BE | Bloom Energy Corp Cl A | 26.14 | 24.97 | 25.38 | 3,117,043 | -1.19 |  | 4.48 |  |
BEDU | Bright Scholar Education Holdings Ltd | 3.310 | 3.080 | 3.170 | 2,655 | -0.270 |  | 7.85 |  |
BEKE | Ke Holdings Inc ADR | 15.87 | 15.05 | 15.15 | 2,376,032 | -0.83 |  | 5.19 |  |
BEN | Franklin Resources | 28.32 | 27.67 | 27.75 | 611,200 | -0.71 |  | 2.49 |  |
BEP | Brookfield Renewable | 39.16 | 38.71 | 38.87 | 37,064 | -0.50 |  | 1.27 |  |
BEP-A | Brookfield Renewable Partners LP 5.25% | 21.21 | 21.21 | 21.21 | 101 | -0.45 |  | 2.08 |  |
BEPC | Brookfield Renewable Corp | 41.35 | 40.71 | 40.79 | 139,145 | -0.74 |  | 1.78 |  |
BEPH | Brookfield Brp Holdings [Canada] | 18.02 | 17.47 | 17.57 | 12,682 | -0.23 |  | 1.29 |  |
BEPI | Brookfield Brp Holdings [Canada] Inc | 18.58 | 18.43 | 18.58 | 2,231 | -0.26 |  | 1.38 |  |
BERY | Berry Global Group | 59.12 | 58.65 | 58.86 | 233,106 | -0.64 |  | 1.08 |  |
BEST | Best Inc ADR | 1.370 | 1.260 | 1.280 | 109,460 | -0.090 |  | 6.57 |  |
BF.A | Brown Forman Inc Cl A | 76.60 | 75.39 | 75.63 | 8,105 | -0.33 |  | 0.43 |  |
BF.B | Brown Forman Inc Cl B | 77.83 | 77.17 | 77.53 | 211,139 | -0.13 |  | 0.17 |  |
BFA.U | Battery Future Acquisition Corp [Bfac.U] | 10.08 | 10.06 | 10.06 | 200 | 0.04 |  | 0.40 |  |
BFA.W | Battery Future Acquisition Corp WT | 0.1600 | 0.1600 | 0.1600 | 150,000 | -0.0100 |  | 5.88 |  |
BFAC | Battery Future Acquisition Corp Cl A | 10.010 | 9.980 | 10.000 | 198,223 | -0.010 |  | 0.10 |  |
BFAM | Bright Horizons Family Solutions Inc | 75.84 | 73.91 | 74.35 | 139,295 | -1.77 |  | 2.33 |  |
BFH | Bread Financial Hldgs Inc | 44.11 | 42.93 | 43.39 | 156,562 | -1.28 |  | 2.87 |  |
BFK | Blackrock Muni Income Trust | 11.18 | 11.01 | 11.06 | 38,214 | -0.17 |  | 1.51 |  |
BFL.W | Butterfly Network Inc WT [Bfly/W] | 1.150 | 1.050 | 1.060 | 24,434 | -0.180 |  | 14.52 |  |
BFLY | Butterfly Network Inc | 6.270 | 5.520 | 5.520 | 1,961,382 | -0.850 |  | 13.34 |  |
BFS | Saul Centers | 48.49 | 48.24 | 48.40 | 9,420 | -0.09 |  | 0.19 |  |
BFS-D | Saul Ctrs Inc [Bfs/Pd] | 24.35 | 24.25 | 24.35 | 1,998 | -0.19 |  | 0.77 |  |
BFS-E | Saul Centers Inc Prf Perpetual USD Ser E | 24.30 | 24.01 | 24.02 | 6,079 | -0.18 |  | 0.74 |  |
BFZ | Blackrock California Muni Trust | 11.65 | 11.52 | 11.59 | 26,132 | -0.13 |  | 1.11 |  |
BG | Bunge Ltd | 100.9 | 99.6 | 100.8 | 441,616 | 0.2 |  | 0.15 |  |
BGB | Blackstone / Gso Strategic Cre | 12.05 | 11.97 | 12.04 | 63,065 | 0.00 |  | 0.00 |  |
BGH | Babson Capital Global Short Du | 14.32 | 14.19 | 14.22 | 40,611 | -0.17 |  | 1.18 |  |
BGR | Blackrock Energy and Resources Trust | 11.72 | 11.61 | 11.68 | 57,279 | -0.03 |  | 0.26 |  |
BGS | B&G Foods Holdings | 23.95 | 23.47 | 23.69 | 323,309 | -0.15 |  | 0.63 |  |
BGS.U | Build Acquisition Corp [Bgsx.U] | 9.850 | 9.840 | 9.850 | 1,500 | 0.000 |  | 0.00 |  |
BGS.W | Build Acquisition Corp WT [Bgsx/W] | 0.0963 | 0.0900 | 0.0963 | 1,100 | 0.0063 |  | 7.00 |  |
BGSF | Bgsf Inc | 12.83 | 12.58 | 12.83 | 3,571 | 0.03 |  | 0.23 |  |
BGSX | Build Acquisition Corp Cl A | 9.820 | 9.820 | 9.820 | 100 | -0.010 |  | 0.10 |  |
BGT | Blackrock Global | 11.95 | 11.90 | 11.92 | 26,861 | -0.02 |  | 0.17 |  |
BGX | Blackstone Long-Short Credit Income Fund | 12.54 | 12.45 | 12.51 | 26,381 | -0.06 |  | 0.48 |  |
BGY | Blackrock International | 5.170 | 5.120 | 5.130 | 58,958 | -0.060 |  | 1.16 |  |
BH | Biglari Holdings Inc | 140.0 | 137.5 | 138.2 | 1,256 | -1.6 |  | 1.14 |  |
BH.A | Biglari Holdings Inc Cl A | 673.7 | 673.7 | 673.7 | 100 | 3.8 |  | 0.56 |  |
BHC | Bausch Health Companies Inc | 5.750 | 5.500 | 5.540 | 1,710,714 | -0.200 |  | 3.48 |  |
BHE | Benchmark Electronics | 28.54 | 28.02 | 28.43 | 39,273 | -0.29 |  | 1.01 |  |
BHG | Bright Health Group Inc | 1.860 | 1.780 | 1.800 | 408,825 | -0.110 |  | 5.76 |  |
BHI.W | Benson Hill Inc WT [Bhil/W] | 0.5900 | 0.5300 | 0.5500 | 21,877 | 0.0100 |  | 1.85 |  |
BHIL | Benson Hill Inc | 3.910 | 3.770 | 3.860 | 217,215 | -0.060 |  | 1.53 |  |
BHK | Blackrock Core Trust | 11.70 | 11.50 | 11.52 | 51,368 | -0.22 |  | 1.87 |  |
BHLB | Berkshire Hills Bancorp | 30.03 | 29.52 | 29.61 | 84,584 | -0.45 |  | 1.50 |  |
BHP | Bhp Billiton Ltd ADR | 56.98 | 56.28 | 56.85 | 1,579,097 | -0.28 |  | 0.49 |  |
BHR | Braemar Hotels & Resorts Inc | 5.730 | 5.440 | 5.490 | 176,930 | -0.250 |  | 4.36 |  |
BHR-B | Braemar Hotels & Resorts Inc [Bhr/Pb] | 17.54 | 17.09 | 17.46 | 1,988 | -0.10 |  | 0.57 |  |
BHR-D | Braemar Hotels & Resorts Inc [Bhr/Pd] | 25.65 | 25.65 | 25.65 | 188 | 0.05 |  | 0.20 |  |
BHV | Blackrock Virginia Muni Trust | 14.15 | 14.15 | 14.15 | 116 | -0.07 |  | 0.49 |  |
BHVN | Biohaven Pharmaceutical Holding Ltd | 148.1 | 148.0 | 148.0 | 191,080 | 0.0 |  | 0.00 |  |
BIG | Big Lots | 25.88 | 24.17 | 24.22 | 614,843 | -2.08 |  | 7.91 |  |
BIGZ | Blackrock Innovation and Growth Trust | 8.970 | 8.800 | 8.830 | 272,837 | -0.190 |  | 2.11 |  |
BILL | Bill.com Holdings Inc | 177.7 | 165.7 | 170.4 | 6,422,922 | 21.0 |  | 14.08 |  |
BIO | Bio-Rad Laboratories | 524.1 | 510.9 | 514.5 | 28,714 | -5.1 |  | 0.98 |  |
BIO.B | Bio Rad Labs Cl B | 519.0 | 519.0 | 519.0 | 100 | -20.1 |  | 3.72 |  |
BIP | Brookfield Infrastructure Partners LP | 42.78 | 41.58 | 42.77 | 109,198 | 0.89 |  | 2.13 |  |
BIP-A | Brookfield Infrastructure Partners L.P. | 19.83 | 19.71 | 19.72 | 2,082 | -0.21 |  | 1.05 |  |
BIP-B | Brookfield Infrastructure Partners L.P. | 19.40 | 19.11 | 19.30 | 2,742 | -0.30 |  | 1.53 |  |
BIPC | Brookfield Infrastructure Partners LP Cl | 49.48 | 48.81 | 48.81 | 83,325 | -0.39 |  | 0.79 |  |
BIPH | Brookfield Infrastructure Corp 5.000% | 19.92 | 19.81 | 19.81 | 5,473 | -0.34 |  | 1.69 |  |
BIPI | Bip Bermuda Holdings I 5.125% Perpetual | 20.90 | 20.63 | 20.66 | 5,404 | -0.20 |  | 0.96 |  |
BIT | Blackrock Multi-Sector Income T | 16.07 | 15.93 | 15.94 | 51,101 | -0.15 |  | 0.93 |  |
BIT.U | Bite Acquisition Corp [Bite.U] | 9.900 | 9.900 | 9.900 | 200 | 0.010 |  | 0.10 |  |
BIT.W | Bite Acquisition Corp [Bite/W] | 0.1100 | 0.1100 | 0.1100 | 1,000 | -0.0100 |  | 8.33 |  |
BITE | Bite Acquisition Corp | 9.850 | 9.840 | 9.850 | 123,945 | 0.000 |  | 0.00 |  |
BJ | Bj's Wholesale Club Holdings Inc | 75.34 | 72.78 | 73.91 | 1,617,856 | -0.18 |  | 0.24 |  |
BK | Bank of New York Mellon Corp | 44.37 | 43.60 | 43.85 | 1,136,303 | -0.81 |  | 1.81 |  |
BKD | Brookdale Senior Living Inc | 4.870 | 4.720 | 4.720 | 334,310 | -0.140 |  | 2.87 |  |
BKE | Buckle Inc | 34.43 | 33.10 | 33.84 | 316,478 | 0.13 |  | 0.39 |  |
BKH | Black Hills Corp | 79.78 | 78.75 | 79.75 | 85,736 | 0.75 |  | 0.95 |  |
BKI | Black Knight Inc | 68.23 | 67.29 | 67.38 | 123,279 | -0.97 |  | 1.42 |  |
BKK.W | Bakkt Hldgs Inc WT | 0.6999 | 0.6401 | 0.6998 | 10,900 | 0.0198 |  | 2.91 |  |
BKKT | Bakkt Hldgs Inc | 2.840 | 2.670 | 2.700 | 1,382,357 | -0.240 |  | 8.16 |  |
BKN | Blackrock Investment Quality Municipal | 15.75 | 15.53 | 15.66 | 18,253 | -0.19 |  | 1.20 |  |
BKS.W | Blacksky Technology Inc WT [Bksy.W]] | 0.3700 | 0.3400 | 0.3400 | 830 | 0.0100 |  | 3.13 |  |
BKSY | Blacksky Technology Inc | 2.230 | 2.070 | 2.070 | 985,333 | -0.180 |  | 7.96 |  |
BKT | Blackrock Income Trust Inc | 4.680 | 4.640 | 4.670 | 68,012 | 0.000 |  | 0.00 |  |
BKU | BankUnited Inc | 40.87 | 40.04 | 40.17 | 99,149 | -0.83 |  | 2.02 |  |
BLCO | Bausch & Lomb Corp | 16.11 | 15.42 | 15.54 | 306,765 | -0.70 |  | 4.31 |  |
BLD | Topbuild Corp | 199.5 | 194.1 | 194.9 | 48,633 | -6.2 |  | 3.10 |  |
BLDR | Builders Firstsource | 67.80 | 66.11 | 66.39 | 532,943 | -2.04 |  | 2.98 |  |
BLE | Blackrock Muni Income Trust II | 11.57 | 11.50 | 11.53 | 21,371 | -0.11 |  | 0.95 |  |
BLK | Blackrock Inc | 736.3 | 714.4 | 719.3 | 347,437 | -25.9 |  | 3.48 |  |
BLND | Blend Labs Inc Cl A | 3.250 | 3.000 | 3.060 | 992,139 | -0.230 |  | 6.99 |  |
BLU.U | Blueriver Acquisition Corp [Blua.U] | 9.879 | 9.879 | 9.879 | 1,000 | -0.012 |  | 0.12 |  |
BLU.W | Blueriver Acquisition Corp WT [Blua/W] | 0.0810 | 0.0700 | 0.0700 | 123,500 | 0.0000 |  | 0.00 |  |
BLUA | Blueriver Acquisition Corp Cl A | 9.890 | 9.890 | 9.890 | 100 | 0.010 |  | 0.10 |  |
BLW | Blackrock Ltd Duration Income Trust | 13.68 | 13.61 | 13.66 | 21,138 | -0.02 |  | 0.15 |  |
BLX | Banco Latinoamericano DE Comercio | 14.65 | 14.37 | 14.60 | 44,865 | 0.03 |  | 0.21 |  |
BMA | Banco Macro S.A. ADR | 13.74 | 13.15 | 13.35 | 117,227 | -0.54 |  | 3.89 |  |
BMA.U | Black Mountain Acquisition Corp [Bmac.U] | 10.08 | 10.05 | 10.05 | 1,300 | -0.07 |  | 0.69 |  |
BMA.W | Black Mountain Acquisition Corp WT | 0.1300 | 0.1233 | 0.1300 | 281,600 | -0.0100 |  | 7.14 |  |
BMAC | Black Mountain Acquisition Corp Cl A | 10.030 | 9.960 | 9.990 | 3,300 | -0.005 |  | 0.05 |  |
BME | Blackrock Health Sciences Trust | 43.58 | 43.05 | 43.58 | 18,222 | 0.28 |  | 0.65 |  |
BMEZ | Blackrock Health Sciences Trust II | 16.97 | 16.78 | 16.88 | 115,169 | -0.12 |  | 0.71 |  |
BMI | Badger Meter | 102.1 | 101.1 | 101.8 | 24,147 | -0.6 |  | 0.60 |  |
BML-G | Bank of America Corp [Bml/Pg] | 19.42 | 19.24 | 19.37 | 1,509 | -0.31 |  | 1.57 |  |
BML-H | Bank of America Corp [Bml/Ph] | 19.53 | 19.18 | 19.53 | 2,659 | 0.07 |  | 0.36 |  |
BML-J | Bank of America Corp [Bml/Pj] | 21.81 | 21.40 | 21.47 | 13,400 | -0.28 |  | 1.29 |  |
BML-L | Bank of America Corp [Bml/Pl] | 21.52 | 21.29 | 21.35 | 5,092 | -0.35 |  | 1.61 |  |
BMO | Bank of Montreal | 104.7 | 102.8 | 103.4 | 199,253 | -1.5 |  | 1.41 |  |
BMY | Bristol-Myers Squibb Company | 75.64 | 74.16 | 75.63 | 2,634,671 | 1.48 |  | 2.00 |  |
BNED | Barnes & Noble Education Inc C | 2.890 | 2.670 | 2.670 | 219,417 | -0.260 |  | 8.84 |  |
BNL | Broadstone Net Lease Inc Cl A | 20.98 | 20.71 | 20.89 | 363,745 | -0.04 |  | 0.19 |  |
BNS | Bank of Nova Scotia | 63.02 | 62.18 | 62.43 | 364,691 | -0.80 |  | 1.27 |  |
BNY | Blackrock New York Muni Trust Inc | 11.31 | 11.24 | 11.30 | 6,584 | -0.10 |  | 0.88 |  |
BOA.S | Boa Acquisition Corp 1 [Boas.U] | 9.920 | 9.920 | 9.920 | 200 | 0.000 |  | 0.00 |  |
BOA.T | Boa Acquisition Corp 1 WT [Boas/W] | 0.2800 | 0.2748 | 0.2800 | 118,000 | -0.0100 |  | 3.45 |  |
BOA.U | Bluescape Opportunities Acquisition | 10.000 | 10.000 | 10.000 | 300 | 0.000 |  | 0.00 |  |
BOA.W | Bluescape Opportunities Acquisition | 0.1142 | 0.0809 | 0.0956 | 55,000 | 0.0006 |  | 0.63 |  |
BOAC | Bluescape Opportunities Acquisition Cl A | 9.980 | 9.970 | 9.980 | 9,316 | 0.010 |  | 0.10 |  |
BOAS | Boa Acquisition Corp Cl A | 9.850 | 9.850 | 9.850 | 101,281 | 0.000 |  | 0.00 |  |
BOC | Boston Omaha Corp Cl A | 27.03 | 26.51 | 26.73 | 31,810 | -0.50 |  | 1.84 |  |
BOD.W | The Beachbody CO Inc WT | 0.1902 | 0.1900 | 0.1900 | 8,500 | 0.0000 |  | 0.00 |  |
BODY | The Beachbody Company Inc Cl A | 1.470 | 1.380 | 1.420 | 354,506 | -0.070 |  | 4.70 |  |
BOE | Blackrock Global | 10.36 | 10.26 | 10.30 | 46,627 | -0.06 |  | 0.58 |  |
BOH | Bank of Hawaii Corp | 84.17 | 83.45 | 83.82 | 35,606 | -0.55 |  | 0.65 |  |
BOH-A | Bank of Hawaii | 19.62 | 19.50 | 19.51 | 4,205 | -0.20 |  | 1.01 |  |
BOOT | Boot Barn Holdings Inc | 74.74 | 73.05 | 73.26 | 177,137 | -1.35 |  | 1.81 |  |
BORR | Borr Drilling Ltd | 3.860 | 3.680 | 3.740 | 855,088 | -0.140 |  | 3.61 |  |
BOWL | Bowlero Corp Cl A | 12.06 | 11.77 | 11.94 | 63,624 | -0.12 |  | 1.00 |  |
BOX | Box Inc | 30.77 | 29.91 | 30.06 | 561,496 | -0.92 |  | 2.97 |  |
BOX.W | Boxed Inc WT [Boxd/W] | 0.1600 | 0.1500 | 0.1500 | 60,850 | -0.0100 |  | 6.25 |  |
BOXD | Boxed Inc | 1.360 | 1.280 | 1.300 | 1,108,301 | -0.060 |  | 4.38 |  |
BP | BP Plc ADR | 31.87 | 31.57 | 31.80 | 3,948,355 | -0.11 |  | 0.34 |  |
BPT | BP Prudhoe Bay Royalty Trust | 16.10 | 15.47 | 15.77 | 215,935 | -0.60 |  | 3.66 |  |
BQ | Boqii Holding Ltd ADR | 2.050 | 1.810 | 1.880 | 114,983 | -0.090 |  | 4.57 |  |
BR | Broadridge Financial Solutions Llc | 176.7 | 174.6 | 176.3 | 121,926 | -0.9 |  | 0.50 |  |
BRBR | Bellring Brands Inc Cl A | 26.23 | 25.32 | 26.11 | 830,784 | 0.60 |  | 2.35 |  |
BRC | Brady Corp | 49.83 | 49.13 | 49.29 | 68,389 | -0.68 |  | 1.36 |  |
BRCC | Brc Inc Cl A | 10.26 | 9.87 | 10.22 | 288,102 | 0.02 |  | 0.20 |  |
BRD | Beard Energy Transition Acquisition Corp | 9.971 | 9.960 | 9.971 | 200 | 0.001 |  | 0.01 |  |
BRD.T | Bird Global Inc WT [Brds/W] | 0.0610 | 0.0501 | 0.0606 | 34,300 | 0.0016 |  | 2.71 |  |
BRD.U | Beard Energy Transition Acquisition | 10.000 | 10.000 | 10.000 | 149,900 | -0.020 |  | 0.20 |  |
BRD.W | Beard Energy Transition Acquisition WT | 0.1500 | 0.1500 | 0.1500 | 2,200 | 0.0000 |  | 0.00 |  |
BRDG | Bridge Investment Group Holdings Inc Cl | 17.97 | 17.34 | 17.64 | 45,979 | -0.33 |  | 1.84 |  |
BRDS | Bird Global Inc Cl A | 0.4800 | 0.4500 | 0.4500 | 1,761,553 | -0.0100 |  | 2.13 |  |
BRFS | Brf-Brasil Foods S.A. ADR | 3.130 | 3.040 | 3.090 | 1,581,707 | -0.080 |  | 2.52 |  |
BRK.A | Berkshire Hathaway Cl A | 457,004 | 447,177 | 450,434 | 2,088 | -6,966 |  | 1.52 |  |
BRK.B | Berkshire Hathaway Cl B | 303.2 | 297.0 | 299.2 | 2,129,516 | -5.1 |  | 1.67 |  |
BRMK | Broadmark Realty Capital Inc | 7.070 | 6.990 | 7.020 | 295,213 | -0.070 |  | 0.99 |  |
BRO | Brown & Brown | 67.58 | 66.95 | 67.44 | 349,941 | -0.37 |  | 0.55 |  |
BROS | Dutch Bros Inc Cl A | 42.12 | 40.58 | 40.84 | 524,956 | -1.66 |  | 3.90 |  |
BRSP | Brightspire Capital Inc | 9.000 | 8.880 | 8.940 | 162,027 | -0.110 |  | 1.22 |  |
BRT | BRT Realty Trust | 25.24 | 24.90 | 24.99 | 21,327 | -0.31 |  | 1.23 |  |
BRW | Saba Capital Income & Opportunities Fund | 8.400 | 8.350 | 8.360 | 11,267 | -0.010 |  | 0.12 |  |
BRX | Brixmor Property Group Inc | 23.64 | 23.15 | 23.16 | 591,325 | -0.58 |  | 2.44 |  |
BSA.U | Black Spade Acquisition Co. [Bsaq.U] | 9.750 | 9.750 | 9.750 | 200 | -0.030 |  | 0.31 |  |
BSA.W | Black Spade Acquisition Co. WT [Bsaq/W] | 0.1151 | 0.1151 | 0.1151 | 2,500 | 0.0001 |  | 0.09 |  |
BSAC | Banco Santander Chile ADR | 15.08 | 14.81 | 15.03 | 167,212 | -0.57 |  | 3.65 |  |
BSAQ | Black Spade Acquisition Co. Cl A | 9.750 | 9.750 | 9.750 | 112 | 0.000 |  | 0.00 |  |
BSBR | Banco Santander Brasil S.A. ADR | 5.830 | 5.740 | 5.790 | 587,360 | -0.080 |  | 1.36 |  |
BSIG | Brightsphere Investment Group Plc | 20.16 | 19.53 | 19.62 | 45,287 | -0.81 |  | 3.96 |  |
BSL | Blackstone Gso Senior Floating Rate | 13.97 | 13.89 | 13.92 | 14,327 | -0.02 |  | 0.14 |  |
BSM | Black Stone Minerals LP | 15.83 | 15.40 | 15.69 | 369,668 | 0.00 |  | 0.00 |  |
BSMX | Grupo Financiero Santander Mexico ADR | 5.250 | 5.120 | 5.250 | 6,828 | 0.050 |  | 0.96 |  |
BST | Blackrock Science and Technolo | 37.37 | 36.48 | 36.69 | 85,643 | -0.78 |  | 2.08 |  |
BSTZ | Blackrock Science and Technology Trust | 22.11 | 21.63 | 21.66 | 98,423 | -0.60 |  | 2.70 |  |
BSX | Boston Scientific Corp | 42.76 | 41.86 | 42.17 | 1,993,879 | -0.46 |  | 1.08 |  |
BSX-A | Boston Scientific Corp | 109.2 | 108.4 | 108.4 | 621 | -1.2 |  | 1.11 |  |
BTA | Blackrock Long-Term Muni Advantage Trust | 11.94 | 11.85 | 11.91 | 10,066 | -0.08 |  | 0.67 |  |
BTCM | Bit Mining Ltd | 0.4200 | 0.3700 | 0.3900 | 2,992,714 | -0.0400 |  | 9.30 |  |
BTI | British American Tobacco Industries ADR | 41.08 | 40.70 | 41.07 | 1,034,356 | -0.08 |  | 0.19 |  |
BTO | John Hancock Bank and Thrift Fund | 39.70 | 37.62 | 38.22 | 28,210 | -1.61 |  | 4.04 |  |
BTT | Blackrock Municipal Target Term | 23.01 | 22.74 | 22.74 | 34,853 | -0.28 |  | 1.22 |  |
BTU | Peabody Energy Corp | 26.46 | 25.34 | 25.90 | 3,204,304 | 0.01 |  | 0.04 |  |
BTZ | Blackrock Preferred | 11.35 | 11.20 | 11.20 | 102,628 | -0.18 |  | 1.58 |  |
BUD | Anheuser-Busch Inbev S.A. ADR | 52.86 | 52.49 | 52.77 | 655,081 | -0.52 |  | 0.98 |  |
BUI | Blackrock Utility and Infrastr | 23.95 | 23.76 | 23.87 | 11,769 | -0.03 |  | 0.13 |  |
BUR | Burford Capital Ltd | 9.880 | 9.770 | 9.770 | 91,370 | -0.180 |  | 1.81 |  |
BURL | Burlington Stores Inc | 169.4 | 161.7 | 162.5 | 645,348 | -6.5 |  | 3.87 |  |
BV | Brightview Holdings Inc | 11.08 | 10.75 | 10.79 | 65,453 | -0.33 |  | 2.97 |  |
BVH | Bluegreen Vacations Hldg Corp | 23.98 | 23.28 | 23.48 | 9,496 | -0.42 |  | 1.76 |  |
BVN | Compania Mina Buenaventura S.A. ADR | 5.700 | 5.380 | 5.400 | 1,056,691 | -0.340 |  | 5.92 |  |
BW | Babcock & Wilcox Enterprises | 7.710 | 7.530 | 7.580 | 114,794 | -0.240 |  | 3.07 |  |
BW-A | Babcock & Wilcox Enterprises Inc | 24.04 | 23.95 | 23.95 | 663 | 0.01 |  | 0.04 |  |
BWA | Borgwarner Inc | 39.32 | 38.67 | 38.97 | 807,994 | -0.54 |  | 1.37 |  |
BWG | Legg Mason Bw Global Income | 9.370 | 9.300 | 9.310 | 20,405 | -0.040 |  | 0.43 |  |
BWNB | Babcock & Wilcox Enterprises Inc 6.50% | 23.48 | 23.22 | 23.22 | 5,024 | -0.18 |  | 0.77 |  |
BWSN | Babcock & Wilcox Enterprises Inc | 24.96 | 24.80 | 24.96 | 2,852 | 0.06 |  | 0.24 |  |
BWXT | Bwx Technologies Inc | 54.40 | 53.60 | 53.86 | 137,545 | -0.45 |  | 0.83 |  |
BX | Blackstone Inc | 105.8 | 102.7 | 103.5 | 2,584,287 | -3.9 |  | 3.61 |  |
BXC | Bluelinx Holdings Inc | 78.22 | 76.36 | 76.80 | 22,004 | -2.43 |  | 3.07 |  |
BXMT | Blackstone Mortgage Trust Inc Cl A | 30.06 | 29.76 | 29.98 | 599,667 | -0.09 |  | 0.30 |  |
BXMX | Nuveen Equity Premium | 13.92 | 13.75 | 13.88 | 89,169 | -0.07 |  | 0.50 |  |
BXP | Boston Properties | 87.12 | 85.69 | 86.07 | 301,854 | -1.08 |  | 1.24 |  |
BXSL | Blackstone Secured Lending Fund | 24.51 | 24.00 | 24.24 | 241,620 | -0.56 |  | 2.26 |  |
BY | Byline Bancorp Inc | 23.99 | 23.62 | 23.83 | 27,851 | -0.17 |  | 0.71 |  |
BYD | Boyd Gaming Corp | 56.93 | 55.59 | 55.83 | 330,747 | -1.56 |  | 2.72 |  |
BYM | Blackrock Muni Income Quality Trust | 13.21 | 12.97 | 13.06 | 11,886 | -0.12 |  | 0.91 |  |
BYN | Banyan Acquisition Corp Cl A | 9.990 | 9.990 | 9.990 | 16,619 | 0.010 |  | 0.10 |  |
BYN.U | Banyan Acquisition Corp | 10.07 | 10.03 | 10.06 | 1,500 | 0.04 |  | 0.40 |  |
BYN.W | Banyan Acquisition Corp WT | 0.0910 | 0.0752 | 0.0827 | 50,400 | -0.0083 |  | 9.12 |  |
BZH | Beazer Homes USA | 15.60 | 15.12 | 15.21 | 94,085 | -0.50 |  | 3.18 |  |