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	38.85	37.62	38.74	179,700	1.53	4.11
BA	Boeing Company	175.0	166.4	174.3	46,550,900	9.2	5.58
BABA	Alibaba Group Holding	266.0	261.8	264.9	10,729,100	2.7	1.03
BAC	Bank of America Corp	25.59	25.25	25.39	51,695,500	0.38	1.52
BAC-A	Bank of America Corp [Bac/Pa]	26.10	26.07	26.09	26,100	-0.01	0.04
BAC-B	Bank of America Corp [Bac/Pb]	27.20	27.11	27.11	53,200	-0.09	0.33
BAC-C	Bank of America Corp [Bac/Pc]	25.84	25.81	25.83	34,600	-0.04	0.14
BAC-E	Bank of America Corp [Bac/Pe]	24.76	24.61	24.75	21,100	0.01	0.04
BAC-K	Bank of America Corp [Bac/Pk]	27.46	27.23	27.30	17,000	-0.02	0.07
BAC-L	Bank of America Corp [Bac/Pl]	1,499	1,495	1,495	2,000	1	0.09
BAC-M	Bank of America Corp [Bac/Pm]	27.23	27.09	27.15	53,600	0.03	0.11
BAC-N	Bank of America Corp Prf Perpetual USD	26.93	26.80	26.84	69,100	-0.05	0.19
BAF	Blackrock Income Inv Quality Trust	15.02	14.85	14.96	10,400	0.06	0.40
BAH	Booz Allen Hamilton Holding Corp	84.37	82.05	82.51	786,500	-0.57	0.69
BAK	Braskem S.A.	9.070	8.690	8.750	35,400	0.280	3.31
BAM	Brookfield Asset Management Inc	32.62	32.04	32.49	1,344,700	0.48	1.50
BAN-D	Banc of California Inc [Banc/Pd]	25.40	25.27	25.40	3,800	0.06	0.25
BAN-E	Banc of California Inc [Banc/Pe]	25.33	25.11	25.25	5,200	0.10	0.40
BANC	First Pactrust Bancorp	11.24	10.84	11.22	165,300	0.43	3.99
BAP	Credicorp Ltd	127.3	124.8	125.1	458,900	0.5	0.38
BAX	Baxter International Inc	82.11	80.07	80.46	5,130,300	-0.62	0.76
BB	Blackberry Ltd	4.860	4.750	4.840	2,314,500	0.090	1.89
BBAR	Bbva Banco Frances S.A.	4.720	4.260	4.290	708,600	-0.230	5.09
BBD	Banco Bradesco S.A.	4.160	4.000	4.090	19,256,200	0.040	0.99
BBDC	Barings Bdc Inc	7.980	7.740	7.920	47,200	0.200	2.59
BBDO	Banco Bradesco S.A.	3.830	3.700	3.730	9,700	0.060	1.64
BBF	Blackrock Muni Income Trust	13.50	13.44	13.50	18,500	0.10	0.75
BBK	Blackrock Muni Trust	16.27	16.16	16.23	28,000	0.03	0.19
BBL	Bhp Billiton Plc	46.98	46.15	46.48	1,063,600	1.81	4.05
BBN	Balckrock Build America Trust	26.65	26.41	26.65	154,000	0.14	0.53
BBU	Brookfield Business Partners LP	27.14	26.49	26.52	34,300	0.13	0.49
BBVA	Banco Bilbao Viscaya Argentaria S.A.	3.190	3.120	3.130	3,193,800	-0.130	3.99
BBW	Build-A-Bear Workshop	2.470	2.360	2.420	81,000	-0.090	3.59
BBX	Bbx Capital Corp	14.53	14.04	14.23	12,700	0.26	1.86
BBY	Best Buy Company	102.0	99.9	101.9	1,869,600	1.4	1.39
BC	Brunswick Corp	69.37	67.79	68.55	522,100	0.14	0.20
BC-A	Brunswick Corp [Bc/Pa]	27.19	26.74	27.19	12,400	0.29	1.08
BC-B	Brunswick Corp [Bc/Pb]	27.21	26.87	27.20	2,800	0.13	0.50
BC-C	Brunswick Corp [Bc/Pc]	27.12	26.86	27.10	8,700	0.18	0.67
BCC	Boise Cascade L.L.C.	45.86	44.13	44.52	305,300	-0.67	1.48
BCE	BCE Inc	43.06	42.36	42.50	899,400	-0.21	0.49
BCEI	Bonanza Creek Energy Inc	19.06	18.23	18.90	182,700	0.30	1.61
BCH	Banco DE Chile	18.21	17.79	17.81	118,500	-0.29	1.60
BCO	Brink's Company	46.26	44.33	46.16	530,400	2.02	4.58
BCS	Barclays Plc	5.620	5.550	5.580	1,461,700	0.120	2.20
BCSF	Bain Capital Specialty Finance Inc	10.37	10.07	10.30	141,400	0.17	1.68
BCX	Blackrock Resources	6.570	6.490	6.550	391,000	0.150	2.34
BDC	Belden Inc	33.39	32.82	33.23	281,000	0.50	1.53
BDJ	Blackrock Enhanced Dividend Achievers	7.537	7.450	7.490	446,000	0.010	0.13
BDN	Brandywine Realty Trust	11.20	10.92	11.13	1,330,400	0.11	1.00
BDX	Becton Dickinson and Company	285.0	280.3	283.4	1,072,100	0.6	0.20
BDXB	Becton Dickinson & Co.	61.08	60.36	60.53	221,800	0.08	0.13
BE	Bloom Energy Corp Cl A	14.45	13.86	14.01	2,918,700	-0.11	0.78
BEDU	Bright Scholar Education Holdings Ltd	7.720	7.460	7.650	73,500	0.170	2.27
BEN	Franklin Resources	22.24	21.37	22.18	3,199,400	0.97	4.57
BEP	Brookfield Renewable	44.12	43.24	43.90	528,600	0.40	0.92
BEP-A	Brookfield Renewable Partners LP 5.25%	25.81	25.70	25.80	5,700	0.06	0.23
BEPC	Brookfield Renewable Corp.	48.24	45.45	46.74	825,500	1.57	3.48
BERY	Berry Global Group	53.13	52.14	53.00	1,750,700	0.78	1.49
BEST	Best Inc	4.640	4.450	4.590	1,004,600	0.000	0.00
BF.A	Brown Forman Inc Cl A	62.69	61.67	61.73	32,100	-1.27	2.02
BF.B	Brown Forman Inc Cl B	69.07	67.15	67.53	651,300	-0.85	1.24
BFAM	Bright Horizons Family Solutions Inc	113.4	110.6	113.0	510,300	1.5	1.32
BFK	Blackrock Muni Income Trust	14.98	14.83	14.88	63,800	0.05	0.34
BFO	Blackrock Florida Muni 2020 Trust	14.76	14.75	14.75	3,000	0.01	0.04
BFS	Saul Centers	30.95	30.18	30.83	46,800	0.10	0.33
BFS-D	Saul Ctrs Inc [Bfs/Pd]	23.71	23.59	23.60	1,200	-0.10	0.42
BFS-E	Saul Centers Inc Prf Perpetual USD Ser E	23.38	23.36	23.36	3,200	-0.03	0.13
BFY	Blackrock New York Muni Trust II	14.48	14.47	14.48	10,400	0.03	0.21
BFZ	Blackrock California Muni Trust	13.97	13.88	13.89	37,900	0.00	0.00
BG	Bunge Ltd	44.99	44.30	44.84	1,012,800	0.53	1.20
BGB	Blackstone / Gso Strategic Cre	11.89	11.79	11.87	69,100	0.10	0.85
BGG	Briggs & Stratton Corp	0.7768	0.7768	0.7768	150,700	0.0000	0.00
BGH	Babson Capital Global Short Du	13.06	12.93	13.06	40,700	0.17	1.32
BGIO	Blackrock 2022 Global Income Opportunity	8.650	8.490	8.510	19,000	0.010	0.12
BGR	Blackrock Energy and Resources Trust	7.290	7.200	7.200	140,700	0.060	0.84
BGS	B&G Foods Holdings	30.41	29.71	30.34	1,411,200	0.83	2.81
BGSF	Bg Staffing	10.110	9.380	9.650	100,100	-0.070	0.72
BGT	Blackrock Global	11.27	11.22	11.24	28,700	0.03	0.27
BGX	Blackstone Gso Long Short Credit Fund	12.62	12.49	12.56	47,900	0.09	0.68
BGY	Blackrock International	5.490	5.460	5.470	189,700	0.050	0.92
BH	Biglari Holdings Inc	71.25	67.00	70.62	25,800	1.97	2.87
BH.A	Biglari Holdings Inc Cl A	378.3	346.2	372.8	2,100	27.6	7.99
BHC	Bausch Health Companies Inc	19.54	19.12	19.46	3,010,500	0.47	2.47
BHE	Benchmark Electronics	21.13	20.69	20.99	113,200	0.17	0.82
BHK	Blackrock Core Trust	16.20	16.12	16.15	126,000	0.00	0.00
BHLB	Berkshire Hills Bancorp	9.830	9.340	9.820	456,900	0.440	4.69
BHP	Bhp Billiton Ltd	56.69	55.65	56.02	2,105,200	1.86	3.43
BHR	Braemar Hotels & Resorts Inc	2.550	2.440	2.550	210,100	0.080	3.24
BHR-B	Braemar Hotels & Resorts Inc [Bhr/Pb]	10.75	10.75	10.75	100	0.06	0.56
BHR-D	Braemar Hotels & Resorts Inc [Bhr/Pd]	13.57	13.15	13.50	3,200	-0.20	1.46
BHV	Blackrock Virginia Muni Trust	15.60	15.53	15.60	700	0.00	0.00
BHVN	Biohaven Pharmaceutical Holding Company	66.98	65.63	66.19	228,000	-0.11	0.17
BIF	Boulder Growth & Income Fund Inc	10.05	9.99	10.05	142,500	0.08	0.80
BIG	Big Lots	45.21	43.10	45.18	1,202,000	2.36	5.51
BILL	Bill.com Holdings Inc	102.6	95.0	101.0	1,191,300	6.2	6.56
BIO	Bio-Rad Laboratories	530.3	521.7	527.3	146,700	0.4	0.08
BIO.B	Bio Rad Labs Cl B	525.0	525.0	525.0	100	0.0	0.00
BIP	Brookfield Infrastructure Partners LP	42.71	41.54	42.61	314,800	0.69	1.65
BIPC	Brookfield Infrastructure Partners LP Cl	47.80	46.59	47.77	208,500	1.49	3.22
BIT	Blackrock Multi-Sector Income T	15.42	15.34	15.37	71,000	0.07	0.46
BITA	Bitauto Holdings Ltd	15.91	15.82	15.87	188,200	-0.03	0.19
BJ	Bj's Wholesale Club Holdings Inc	42.55	41.27	42.43	1,679,900	0.53	1.26
BK	Bank of New York Mellon Corp	36.36	35.86	36.30	5,788,500	0.46	1.28
BK-C	Bank of New York Mellon Corp [Bk/Pc]	25.57	25.50	25.50	46,400	-0.06	0.23
BKD	Brookdale Senior Living Inc	2.870	2.660	2.700	1,841,700	-0.090	3.23
BKE	Buckle Inc	17.59	16.40	16.76	770,000	-0.47	2.73
BKH	Black Hills Corp	58.31	55.80	56.66	429,800	-1.16	2.01
BKI	Black Knight Inc	76.90	75.36	75.89	493,700	-0.49	0.64
BKK	Blackrock Muni 2020 Trust	15.06	15.05	15.05	17,900	-0.01	0.04
BKN	Blackrock Investment Quality Municipal	16.98	16.89	16.89	17,400	0.01	0.06
BKR	Baker Hughes A Ge Co. Cl A	17.01	16.22	16.76	7,090,400	0.57	3.52
BKT	Blackrock Income Trust Inc	6.170	6.150	6.150	182,800	-0.010	0.16
BKU	BankUnited Inc	20.96	20.27	20.78	587,500	0.74	3.69
BLD	Topbuild Corp	141.5	135.9	141.0	400,200	6.6	4.87
BLE	Blackrock Muni Income Trust II	15.87	15.76	15.78	24,000	0.08	0.51
BLK	Blackrock	584.9	573.2	582.2	465,800	11.1	1.95
BLL	Ball Corp	75.97	74.82	75.04	2,173,600	-0.09	0.12
BLW	Blackrock Ltd Duration Income Trust	15.03	14.91	15.01	100,000	0.08	0.54
BLX	Banco Latinoamericano DE Comercio	12.11	11.81	11.98	237,800	0.18	1.53
BMA	Banco Macro S.A.	24.20	22.26	22.32	581,000	-0.91	3.92
BME	Blackrock Health Sciences Trust	43.55	43.31	43.39	28,400	0.14	0.32
BMEZ	Blackrock Health Sciences Trust II	23.25	22.81	23.23	324,100	0.28	1.22
BMI	Badger Meter	65.60	64.29	64.69	142,900	0.65	1.01
BML-G	Bank of America Corp [Bml/Pg]	20.10	19.90	20.10	7,400	0.11	0.55
BML-H	Bank of America Corp [Bml/Ph]	19.96	19.87	19.94	22,600	0.00	0.00
BML-J	Bank of America Corp [Bml/Pj]	24.60	24.47	24.58	15,800	0.09	0.37
BML-L	Bank of America Corp [Bml/Pl]	23.65	23.38	23.60	45,200	0.17	0.73
BMO	Bank of Montreal	56.09	55.20	56.04	574,000	1.20	2.19
BMR.U	B Riley Principal Merger Corp II Cl A	10.60	10.58	10.60	62,900	0.04	0.38
BMR.W	B Riley Principal Merger Corp II C WT	1.110	1.000	1.070	42,100	-0.030	2.74
BMRG	B. Riley Principal Merger Corp. II Cl A	10.25	10.06	10.15	465,800	-0.05	0.49
BMY	Bristol-Myers Squibb Company	60.38	59.41	59.69	10,789,000	0.22	0.37
BMY.P	Bristol-Myers Squibb Co. Rights	3.545	3.420	3.470	400,100	0.030	0.87
BNED	Barnes & Noble Education Inc C	2.295	2.100	2.250	977,400	0.140	6.64
BNS	Bank of Nova Scotia	42.15	41.74	42.08	585,500	0.61	1.47
BNY	Blackrock New York Muni Trust Inc	14.40	14.34	14.40	19,700	0.08	0.56
BOE	Blackrock Global	9.790	9.700	9.750	101,100	0.040	0.41
BOH	Bank of Hawaii Corp	57.50	56.12	57.42	137,500	1.44	2.57
BOOT	Boot Barn Holdings Inc	24.18	21.56	22.42	2,264,300	2.10	10.33
BORR	Borr Drilling Ltd	1.130	1.030	1.040	2,639,000	-0.050	4.59
BOX	Box Inc	18.57	17.99	18.40	1,537,900	0.41	2.28
BP	BP Plc	24.53	23.79	23.95	15,091,700	0.21	0.88
BPMP	BP Midstream Partners LP	10.90	10.55	10.63	94,400	0.14	1.33
BPT	BP Prudhoe Bay Royalty Trust	2.820	2.730	2.800	77,900	0.070	2.56
BQH	Blackrock New York Muni Trust	16.00	15.86	15.94	2,700	0.00	0.01
BR	Broadridge Financial Solutions Llc	137.8	134.5	135.0	506,900	-2.3	1.65
BRBR	Bellring Brands Inc Cl A	20.74	19.58	20.69	573,700	0.27	1.32
BRC	Brady Corp	47.83	46.79	47.41	301,900	0.75	1.61
BRFS	Brf-Brasil Foods S.A.	3.940	3.830	3.920	1,572,700	0.050	1.29
BRK.A	Berkshire Hathaway Cl A	306,970	301,200	305,200	500	4,870	1.62
BRK.B	Berkshire Hathaway Cl B	204.7	201.0	203.6	5,269,100	3.4	1.69
BRMK	Broadmark Realty Capital Inc	9.600	9.350	9.600	538,500	0.240	2.56
BRO	Brown & Brown	45.79	45.47	45.63	745,800	0.17	0.37
BRT	BRT Realty Trust	10.85	10.50	10.61	23,600	-0.09	0.84
BRX	Brixmor Property Group Inc	12.29	11.55	11.64	3,471,000	-0.36	3.00
BSA	Brightsphere Investment Group Plc	24.79	24.42	24.45	16,600	0.04	0.16
BSAC	Banco Santander Chile ADR	16.57	16.12	16.15	247,200	-0.19	1.16
BSBR	Banco Santander Brasil S.A.	5.590	5.375	5.450	1,096,300	-0.020	0.37
BSD	Blackrock Strategic Muni Trust Inc	14.29	14.21	14.29	7,700	0.05	0.35
BSE	Blackrock New York Muni Income Trust	13.80	13.68	13.77	30,700	0.09	0.68
BSIG	Brightsphere Investment Group Plc	13.94	13.27	13.82	944,700	0.60	4.54
BSL	Blackstone Gso Senior Floating Rate	13.46	13.36	13.40	31,400	0.03	0.22
BSM	Black Stone Minerals LP	7.480	7.150	7.230	954,100	-0.020	0.28
BSMX	Grupo Financiero Santander Mexico	3.575	3.410	3.500	740,800	0.050	1.45
BST	Blackrock Science and Technolo	42.06	41.73	41.98	103,900	0.18	0.43
BSTZ	Blackrock Science and Technology Trust	26.46	26.00	26.11	251,900	-0.23	0.87
BSX	Boston Scientific Corp	38.02	37.17	37.73	6,480,600	0.58	1.56
BSX-A	Boston Scientific Corporation 5.50%	111.1	109.8	110.5	4,800	1.1	0.96
BTA	Blackrock Long-Term Muni Advantage Trust	12.88	12.81	12.84	8,200	0.00	0.02
BTE	Baytex Energy Corp	0.5357	0.4910	0.5085	2,615,800	0.0194	3.97
BTI	British American Tobacco Industries	33.86	33.55	33.58	2,279,900	-0.19	0.56
BTO	John Hancock Bank and Thrift Fund	21.49	21.00	21.24	114,900	0.16	0.76
BTT	Blackrock Municipal Target Term	25.06	24.97	25.03	90,500	0.05	0.20
BTU	Peabody Energy Corp	3.110	2.835	2.900	1,982,500	-0.250	7.94
BTZ	Blackrock Preferred	14.50	14.35	14.38	278,100	-0.02	0.14
BUD	Anheuser-Busch Inbev S.A.	56.34	55.49	55.79	1,162,400	0.07	0.13
BUI	Blackrock Utility and Infrastr	21.69	21.55	21.60	27,500	0.02	0.08
BURL	Burlington Stores Inc	186.1	182.3	183.6	886,200	0.1	0.08
BV	Brightview Holdings Inc	12.78	11.86	12.24	624,400	-0.03	0.24
BVN	Compania Mina Buenaventura S.A.	13.31	12.44	12.95	2,686,300	0.66	5.37
BW	Babcock & Wilcox Enterprises	2.650	2.460	2.530	61,300	-0.060	2.32
BWA	Borgwarner Inc	39.08	37.10	38.72	5,347,700	1.56	4.20
BWG	Legg Mason Bw Global Income	12.66	12.57	12.59	53,300	0.02	0.16
BWXT	Bwx Technologies Inc	59.37	57.55	58.07	686,900	-0.77	1.31
BX	The Blackstone Group LP	53.20	52.05	52.94	4,855,300	0.78	1.50
BXC	Bluelinx Holdings Inc	20.26	17.57	18.33	495,500	0.83	4.74
BXG	Bluegreen Vacations Corp	6.390	5.680	6.250	489,200	-1.390	18.19
BXMT	Blackstone Mortgage Trust Inc Cl A	24.10	23.47	24.03	1,019,300	0.49	2.08
BXMX	Nuveen Equity Premium	11.51	11.43	11.46	530,400	0.00	0.00
BXP	Boston Properties	88.38	86.05	86.63	1,342,600	-0.58	0.67
BXP-B	Boston Properties Inc [Bxp/Pb]	25.49	25.12	25.20	8,900	-0.31	1.22
BXS	Bancorpsouth Inc	21.72	21.04	21.65	308,500	0.64	3.05
BXS-A	Bancorpsouth Bank 5.50% Prf Perpetual	25.54	25.09	25.54	6,000	0.04	0.16
BY	Byline Bancorp Inc	13.17	12.82	13.14	43,000	0.30	2.34
BYD	Boyd Gaming Corp	25.46	23.77	24.81	2,274,800	-0.06	0.24
BYM	Blackrock Muni Income Quality Trust	14.61	14.55	14.60	41,700	0.02	0.14
BZH	Beazer Homes USA	11.41	10.99	11.09	494,200	-0.11	0.98
BZM	Blackrock Maryland Muni Trust	14.32	14.30	14.30	2,700	-0.01	0.07

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

3.235.107.209
United States

GLOBAL INDICES

Code	Last	Change
COMP	10,998	57	0.52
DJI	27,202	373	1.39
SP500	3,328	21	0.64
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	2,038	19	0.96
BDI	1,200	49	4.26
HSI	30,063	-253	0.83