| Code | Name | High | Low | Close | Volume | Change | |
|---|
| B | Barrick Mining Corp | 21.36 | 21.04 | 21.22 | 8,457,966 | 0.15 |  | 0.71 |   |
| BA | Boeing Company | 228.7 | 225.4 | 226.8 | 6,438,229 | 0.8 | | 0.33 | |
| BA-A | Boeing Company | 72.75 | 72.18 | 72.47 | 1,422,658 | 0.18 | | 0.25 | |
| BABA | Alibaba Group Holding ADR | 107.4 | 106.3 | 106.7 | 10,542,841 | 0.1 | | 0.08 | |
| BAC | Bank of America Corp | 46.81 | 46.25 | 46.73 | 31,142,884 | -0.24 |  | 0.51 | |
| BAC-B | Bank of America Corp [Bac/Pb] | 25.30 | 25.19 | 25.20 | 43,216 | -0.12 | | 0.47 | |
| BAC-E | Bank of America Corp [Bac/Pe] | 21.79 | 21.54 | 21.71 | 38,485 | -0.05 | | 0.23 | |
| BAC-K | Bank of America Corp [Bac/Pk] | 24.62 | 24.54 | 24.54 | 33,321 | -0.14 | | 0.57 | |
| BAC-L | Bank of America Corp [Bac/Pl] | 1,213 | 1,204 | 1,212 | 21,312 | -1 | | 0.08 | |
| BAC-M | Bank of America Corp [Bac/Pm] | 22.22 | 22.06 | 22.09 | 74,299 | -0.13 | | 0.59 | |
| BAC-N | Bank of America Corp Prf Perpetual USD | 20.74 | 20.54 | 20.57 | 88,620 | -0.13 | | 0.63 | |
| BAC-O | Bank of America Corp | 18.24 | 18.13 | 18.14 | 46,668 | -0.13 | | 0.71 | |
| BAC-P | Bank of America Corp | 17.29 | 17.12 | 17.12 | 43,150 | -0.17 | | 0.98 | |
| BAC-Q | Bank of America Corp | 17.70 | 17.56 | 17.56 | 56,306 | -0.13 | | 0.73 | |
| BAC-S | Bank of America Corp | 19.81 | 19.65 | 19.70 | 46,652 | -0.09 | | 0.43 | |
| BAH | Booz Allen Hamilton Holding Corp | 107.9 | 106.1 | 106.9 | 1,114,412 | -0.7 | | 0.69 | |
| BAK | Braskem S.A. ADR | 3.590 | 3.500 | 3.560 | 1,287,577 | -0.090 | | 2.47 | |
| BALL | Ball Corporation | 58.48 | 57.78 | 58.31 | 1,637,624 | -0.09 | | 0.15 | |
| BALY | Ballys Corporation | 11.47 | 10.51 | 10.97 | 97,031 | -0.12 | | 1.08 | |
| BAM | Brookfield Asset Management Ltd | 56.19 | 55.50 | 56.12 | 1,361,044 | -0.45 | | 0.80 | |
| BAN-F | Banc of California Inc 7.75% [Banc/Pf] | 24.94 | 24.87 | 24.87 | 10,235 | -0.08 | | 0.32 | |
| BANC | First Pactrust Bancorp | 15.15 | 14.95 | 14.97 | 1,485,432 | -0.16 | | 1.06 | |
| BAP | Credicorp Ltd | 223.6 | 221.4 | 222.4 | 401,714 | -1.1 | | 0.49 | |
| BAR.W | Bark Inc WT | 0.0155 | 0.0154 | 0.0155 | 1,124 | 0.0001 | | 0.65 | |
| BARK | Bark Inc | 0.9500 | 0.9100 | 0.9200 | 540,014 | -0.0419 | | 4.34 | |
| BAX | Baxter International Inc | 29.51 | 28.50 | 28.70 | 6,779,540 | -1.00 | | 3.37 | |
| BB | Blackberry Ltd | 4.130 | 4.020 | 4.030 | 10,266,352 | -0.080 | | 1.95 | |
| BBA.W | Bigbear.Ai Holdings Inc WT [Bbai.W] | 2.340 | 2.040 | 2.120 | 535,961 | -0.195 | | 8.42 | |
| BBAI | Bigbear.Ai Holdings Inc | 7.160 | 6.390 | 6.440 | 128,320,337 | -0.680 | | 9.55 | |
| BBAR | Bbva Banco Frances S.A. | 15.52 | 14.65 | 14.66 | 1,153,619 | -0.88 | | 5.66 | |
| BBD | Banco Bradesco S.A. ADR | 2.920 | 2.870 | 2.900 | 37,787,684 | -0.020 | | 0.68 | |
| BBDC | Barings Bdc Inc | 9.530 | 9.390 | 9.520 | 342,786 | 0.120 | | 1.28 | |
| BBDO | Banco Bradesco S.A. ADR | 2.570 | 2.510 | 2.570 | 12,941 | 0.010 | | 0.39 | |
| BBN | Balckrock Build America Trust | 16.00 | 15.88 | 15.89 | 95,890 | -0.13 | | 0.78 | |
| BBU | Brookfield Business Partners LP | 26.06 | 25.32 | 25.49 | 12,291 | -0.39 | | 1.51 | |
| BBUC | Brookfield Business Corp | 29.81 | 29.46 | 29.80 | 71,734 | -0.25 | | 0.83 | |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 15.19 | 15.03 | 15.04 | 1,432,094 | -0.52 | | 3.34 | |
| BBW | Build-A-Bear Workshop | 51.33 | 48.60 | 49.79 | 172,623 | -1.61 | | 3.13 | |
| BBWI | Bath & Body Works Inc | 33.16 | 32.61 | 32.84 | 5,290,258 | -0.81 | | 2.41 | |
| BBY | Best Buy Company | 73.14 | 71.74 | 71.79 | 2,984,248 | -1.93 | | 2.62 | |
| BC | Brunswick Corp | 61.05 | 60.33 | 60.57 | 718,449 | -0.93 | | 1.51 | |
| BC-A | Brunswick Corp [Bc/Pa] | 24.42 | 24.34 | 24.40 | 8,886 | 0.03 | | 0.12 | |
| BC-C | Brunswick Corp [Bc/Pc] | 24.44 | 24.27 | 24.39 | 5,522 | 0.04 | | 0.18 | |
| BCAT | Blackrock Capital Allocation Trust | 15.26 | 15.17 | 15.20 | 776,306 | -0.02 | | 0.13 | |
| BCC | Boise Cascade L.L.C. | 93.06 | 89.95 | 91.16 | 399,270 | -2.10 | | 2.25 | |
| BCE | BCE Inc | 24.09 | 23.78 | 23.81 | 2,144,295 | -0.25 | | 1.04 | |
| BCH | Banco DE Chile ADR | 29.35 | 28.67 | 28.76 | 521,525 | -0.59 | | 2.01 | |
| BCO | Brink's Company | 94.27 | 92.90 | 93.07 | 182,624 | -1.59 | | 1.68 | |
| BCS | Barclays Plc ADR | 18.52 | 18.33 | 18.40 | 12,651,623 | -0.41 | | 2.18 | |
| BCSF | Bain Capital Specialty Finance Inc | 15.59 | 15.27 | 15.49 | 226,853 | 0.08 | | 0.52 | |
| BCX | Blackrock Resources | 9.790 | 9.700 | 9.750 | 118,945 | -0.030 | | 0.31 | |
| BDC | Belden Inc | 123.9 | 122.3 | 122.6 | 258,497 | -1.0 | | 0.79 | |
| BDJ | Blackrock Enhanced Dividend Achievers | 8.950 | 8.880 | 8.900 | 222,573 | -0.060 | | 0.67 | |
| BDN | Brandywine Realty Trust | 4.330 | 4.240 | 4.300 | 1,709,082 | 0.000 |  | 0.00 | |
| BDX | Becton Dickinson and Company | 176.5 | 173.9 | 176.0 | 2,428,504 | -1.5 | | 0.86 | |
| BE | Bloom Energy Corp Cl A | 26.08 | 24.94 | 25.40 | 7,169,952 | -0.45 | | 1.74 | |
| BEDU | Bright Scholar Education Holdings Ltd | 1.760 | 1.730 | 1.730 | 1,351 | -0.030 | | 1.70 | |
| BEKE | Ke Holdings Inc ADR | 19.00 | 18.43 | 18.48 | 6,253,074 | -0.97 | | 4.99 | |
| BEN | Franklin Resources | 24.97 | 24.67 | 24.87 | 3,102,849 | -0.27 | | 1.07 | |
| BEP | Brookfield Renewable | 25.56 | 25.29 | 25.37 | 226,431 | -0.17 | | 0.67 | |
| BEP-A | Brookfield Renewable Partners LP 5.25% | 18.74 | 18.45 | 18.69 | 8,430 | 0.05 | | 0.27 | |
| BEPC | Brookfield Renewable Corp | 33.17 | 32.65 | 32.83 | 629,435 | -0.51 | | 1.53 | |
| BEPH | Brookfield Brp Holdings [Canada] | 15.82 | 15.67 | 15.73 | 11,558 | -0.09 | | 0.57 | |
| BEPI | Brookfield Brp Holdings [Canada] Inc | 16.53 | 16.40 | 16.42 | 5,604 | -0.09 | | 0.55 | |
| BEPJ | Brookfield Brp Holdings [Canada] 7.250% | 24.48 | 24.34 | 24.43 | 16,726 | 0.04 | | 0.16 | |
| BF.A | Brown Forman Inc Cl A | 29.27 | 28.65 | 29.27 | 115,558 | 0.01 | | 0.03 | |
| BF.B | Brown Forman Inc Cl B | 29.27 | 28.48 | 29.01 | 2,930,017 | -0.08 | | 0.28 | |
| BFAM | Bright Horizons Family Solutions Inc | 116.7 | 114.8 | 115.4 | 286,610 | -1.2 | | 1.06 | |
| BFH | Bread Financial Hldgs Inc | 61.95 | 60.99 | 61.24 | 537,143 | -1.32 | | 2.11 | |
| BFK | Blackrock Muni Income Trust | 9.560 | 9.500 | 9.510 | 94,314 | -0.070 | | 0.73 | |
| BFL.W | Butterfly Network Inc WT [Bfly/W] | 0.0700 | 0.0600 | 0.0600 | 71,670 | -0.0006 | | 0.90 | |
| BFLY | Butterfly Network Inc | 1.860 | 1.780 | 1.810 | 2,852,565 | -0.060 | | 3.21 | |
| BFS | Saul Centers | 35.19 | 34.55 | 35.03 | 50,190 | 0.03 | | 0.09 | |
| BFS-D | Saul Ctrs Inc [Bfs/Pd] | 21.42 | 21.08 | 21.08 | 2,426 | -0.08 | | 0.38 | |
| BFS-E | Saul Centers Inc Prf Perpetual USD Ser E | 21.75 | 21.60 | 21.75 | 3,183 | 0.20 | | 0.93 | |
| BFZ | Blackrock California Muni Trust | 10.84 | 10.77 | 10.77 | 85,093 | -0.07 | | 0.65 | |
| BG | Bunge Ltd | 77.05 | 75.37 | 76.74 | 1,520,393 | 0.20 | | 0.26 | |
| BGB | Blackstone Strategic Credit 2027 Term | 12.25 | 12.15 | 12.23 | 106,020 | 0.00 | | 0.00 | |
| BGH | Babson Capital Global Short Du | 15.94 | 15.78 | 15.81 | 31,304 | -0.03 | | 0.19 | |
| BGR | Blackrock Energy and Resources Trust | 13.64 | 13.58 | 13.62 | 81,276 | 0.03 | | 0.22 | |
| BGS | B&G Foods Holdings | 4.480 | 4.240 | 4.420 | 3,616,984 | 0.100 | | 2.31 | |
| BGSF | Bgsf Inc | 6.720 | 6.480 | 6.570 | 122,789 | -0.030 | | 0.45 | |
| BGT | Blackrock Global | 12.57 | 12.52 | 12.55 | 118,776 | 0.00 | | 0.00 | |
| BGX | Blackstone Long-Short Credit Income Fund | 12.51 | 12.42 | 12.45 | 60,266 | -0.04 | | 0.32 | |
| BGY | Blackrock International | 5.780 | 5.710 | 5.740 | 359,427 | -0.040 | | 0.69 | |
| BH | Biglari Holdings Inc | 297.3 | 290.9 | 296.7 | 19,542 | -2.0 | | 0.66 | |
| BH.A | Biglari Holdings Inc Cl A | 1,450 | 1,400 | 1,428 | 15,088 | -17 | | 1.20 | |
| BHC | Bausch Health Companies Inc | 6.570 | 6.400 | 6.420 | 1,519,031 | -0.200 | | 3.02 | |
| BHE | Benchmark Electronics | 40.13 | 39.68 | 39.77 | 170,983 | -0.59 | | 1.46 | |
| BHK | Blackrock Core Trust | 9.700 | 9.590 | 9.610 | 215,561 | -0.070 | | 0.72 | |
| BHK- | | 0.1100 | 0.0881 | 0.1099 | 1,487,900 | -0.0216 | | 16.43 | |
| BHK.P | Blackrock Core Bond Trust Com [Bhkrw] | 0.1100 | 0.0881 | 0.1099 | 1,487,900 | -0.0029 | | 2.57 | |
| BHLB | Berkshire Hills Bancorp | 26.38 | 26.11 | 26.21 | 399,204 | -0.36 | | 1.35 | |
| BHP | Bhp Billiton Ltd ADR | 52.13 | 51.31 | 52.08 | 3,349,204 | 0.57 | | 1.11 | |
| BHR | Braemar Hotels & Resorts Inc | 2.670 | 2.530 | 2.670 | 209,964 | 0.020 | | 0.75 | |
| BHR-B | Braemar Hotels & Resorts Inc [Bhr/Pb] | 13.44 | 12.87 | 13.09 | 7,907 | -0.42 | | 3.11 | |
| BHR-D | Braemar Hotels & Resorts Inc [Bhr/Pd] | 20.35 | 19.99 | 20.16 | 9,608 | -0.34 | | 1.66 | |
| BHV | Blackrock Virginia Muni Trust | 10.36 | 10.36 | 10.36 | 325 | 0.03 | | 0.28 | |
| BHVN | Biohaven Ltd | 14.77 | 13.81 | 13.93 | 1,680,274 | -1.10 | | 7.32 | |
| BILL | Bill Holdings Inc | 46.40 | 44.73 | 44.73 | 1,466,631 | -1.66 | | 3.58 | |
| BIO | Bio-Rad Laboratories | 259.6 | 256.4 | 257.0 | 295,875 | -2.9 | | 1.12 | |
| BIO.B | Bio-Rad Laboratories Inc Cl B | 257.8 | 257.8 | 257.8 | 106 | 7.7 | | 3.07 | |
| BIP | Brookfield Infrastructure Partners LP | 32.83 | 32.07 | 32.40 | 372,159 | -0.45 | | 1.37 | |
| BIP-A | Brookfield Infrastructure Partners L.P. | 17.16 | 16.88 | 17.11 | 1,742 | -0.06 | | 0.35 | |
| BIP-B | Brookfield Infrastructure Partners L.P. | 16.80 | 16.36 | 16.51 | 15,074 | 0.15 | | 0.92 | |
| BIPC | Brookfield Infrastructure Partners LP Cl | 41.12 | 40.44 | 40.82 | 525,859 | -0.59 | | 1.42 | |
| BIPH | Brookfield Infrastructure Corp 5.000% | 16.60 | 16.42 | 16.52 | 8,191 | -0.07 | | 0.42 | |
| BIPI | Bip Bermuda Holdings I 5.125% Perpetual | 16.80 | 16.55 | 16.71 | 16,402 | -0.07 | | 0.42 | |
| BIPJ | Brookfield Infrastructure Corp 7.250% | 23.57 | 23.36 | 23.45 | 9,626 | -0.05 | | 0.21 | |
| BIRK | Birkenstock Holding Plc | 48.00 | 47.36 | 47.51 | 2,441,750 | -0.28 | | 0.59 | |
| BIT | Blackrock Multi-Sector Income T | 14.73 | 14.62 | 14.68 | 164,885 | -0.06 | | 0.41 | |
| BJ | Bj's Wholesale Club Holdings Inc | 107.3 | 106.0 | 106.5 | 1,274,922 | -0.2 | | 0.18 | |
| BK | Bank of New York Mellon Corp | 93.80 | 92.67 | 93.72 | 4,209,319 | 0.06 | | 0.06 | |
| BK-K | Bank of New York Mellon Corp | 25.58 | 25.37 | 25.41 | 29,840 | -0.17 | | 0.66 | |
| BKD | Brookdale Senior Living Inc | 7.940 | 7.650 | 7.930 | 3,320,418 | 0.190 | | 2.45 | |
| BKE | Buckle Inc | 47.73 | 46.77 | 47.35 | 255,461 | 0.24 | | 0.51 | |
| BKH | Black Hills Corp | 57.51 | 56.91 | 56.93 | 1,022,960 | -0.58 | | 1.01 | |
| BKK.W | Bakkt Hldgs Inc WT | 0.2001 | 0.1985 | 0.2001 | 111,122 | -0.0229 | | 10.27 | |
| BKKT | Bakkt Hldgs Inc | 21.36 | 19.35 | 19.45 | 510,124 | -1.37 | | 6.58 | |
| BKN | Blackrock Investment Quality Municipal | 10.93 | 10.87 | 10.89 | 21,444 | 0.00 | | 0.00 | |
| BKS.W | Blacksky Technology Inc WT [Bksy.W]] | 0.2900 | 0.2580 | 0.2580 | 28,317 | -0.0293 | | 10.20 | |
| BKSY | Blacksky Technology Inc | 23.50 | 22.08 | 22.74 | 1,179,805 | -0.67 | | 2.86 | |
| BKT | Blackrock Income Trust Inc | 11.75 | 11.72 | 11.75 | 47,199 | 0.03 | | 0.26 | |
| BKU | BankUnited Inc | 37.48 | 36.93 | 37.27 | 645,405 | -0.53 | | 1.40 | |
| BKV | Bkv Corp | 22.89 | 22.32 | 22.68 | 496,996 | 0.33 | | 1.48 | |
| BLCO | Bausch & Lomb Corp | 14.15 | 13.87 | 13.88 | 388,515 | -0.32 | | 2.25 | |
| BLD | Topbuild Corp | 384.9 | 377.9 | 377.9 | 469,593 | -6.9 | | 1.79 | |
| BLDR | Builders Firstsource | 134.0 | 131.8 | 133.3 | 1,586,625 | -1.8 | | 1.36 | |
| BLE | Blackrock Muni Income Trust II | 9.990 | 9.930 | 9.960 | 31,275 | -0.010 | | 0.10 | |
| BLK | Blackrock Inc | 1,103 | 1,092 | 1,102 | 536,563 | -2 | | 0.22 | |
| BLND | Blend Labs Inc Cl A | 3.570 | 3.430 | 3.470 | 2,343,945 | -0.010 | | 0.29 | |
| BLW | Blackrock Ltd Duration Income Trust | 14.21 | 14.14 | 14.17 | 49,417 | 0.00 | | 0.00 | |
| BLX | Banco Latinoamericano DE Comercio | 42.43 | 42.08 | 42.21 | 85,360 | -0.10 | | 0.24 | |
| BMA | Banco Macro S.A. ADR | 67.59 | 65.49 | 65.77 | 467,141 | -2.30 | | 3.38 | |
| BME | Blackrock Health Sciences Trust | 36.63 | 36.31 | 36.47 | 31,832 | -0.31 | | 0.84 | |
| BMEZ | Blackrock Health Sciences Trust II | 14.55 | 14.41 | 14.42 | 214,798 | -0.14 | | 0.96 | |
| BMI | Badger Meter | 239.9 | 236.8 | 239.0 | 155,107 | -0.7 | | 0.28 | |
| BML-G | Bank of America Corp [Bml/Pg] | 21.95 | 20.85 | 21.58 | 2,930 | 0.27 | | 1.27 | |
| BML-H | Bank of America Corp [Bml/Ph] | 20.79 | 20.66 | 20.67 | 13,495 | -0.06 | | 0.29 | |
| BML-J | Bank of America Corp [Bml/Pj] | 22.24 | 22.11 | 22.11 | 4,595 | -0.12 | | 0.54 | |
| BML-L | Bank of America Corp [Bml/Pl] | 21.04 | 20.81 | 20.93 | 28,913 | -0.01 | | 0.05 | |
| BMN | Blackrock 2037 Municipal Target Term | 25.08 | 24.70 | 25.00 | 5,903 | 0.12 | | 0.48 | |
| BMO | Bank of Montreal | 114.2 | 113.2 | 113.7 | 389,975 | -0.8 | | 0.70 | |
| BMY | Bristol-Myers Squibb Company | 47.80 | 46.72 | 46.86 | 13,365,119 | -1.66 | | 3.42 | |
| BN | Brookfield Corp | 63.28 | 62.67 | 63.16 | 1,598,073 | -0.80 | | 1.25 | |
| BNED | Barnes & Noble Education Inc C | 11.50 | 11.01 | 11.15 | 404,421 | -0.35 | | 3.04 | |
| BNH | Brookfield Finance Inc 4.625% | 15.88 | 15.77 | 15.81 | 19,363 | -0.09 | | 0.57 | |
| BNJ | Brookfield Finance Inc 4.50% | 15.52 | 15.36 | 15.39 | 7,569 | -0.13 | | 0.84 | |
| BNL | Broadstone Net Lease Inc Cl A | 16.11 | 15.81 | 16.03 | 1,139,996 | 0.01 | | 0.06 | |
| BNS | Bank of Nova Scotia | 54.87 | 54.40 | 54.55 | 3,205,398 | -0.56 | | 1.02 | |
| BNT | Brookfield Wealth Solutions Ltd | 63.26 | 62.70 | 63.06 | 12,306 | -0.77 | | 1.21 | |
| BNY | Blackrock New York Muni Trust Inc | 9.680 | 9.600 | 9.610 | 42,800 | -0.020 | | 0.21 | |
| BOC | Boston Omaha Corp Cl A | 14.19 | 13.90 | 13.93 | 125,303 | -0.27 | | 1.90 | |
| BODI | The Beachbody Company Inc | 4.150 | 4.000 | 4.010 | 5,254 | -0.090 | | 2.20 | |
| BOE | Blackrock Global | 11.50 | 11.40 | 11.43 | 123,964 | -0.05 | | 0.44 | |
| BOH | Bank of Hawaii Corp | 69.99 | 68.78 | 68.95 | 330,458 | -1.12 | | 1.60 | |
| BOH-A | Bank of Hawaii | 16.61 | 16.48 | 16.57 | 1,491 | 0.06 | | 0.36 | |
| BOH-B | Bank of Hawaii Corp | 26.46 | 26.31 | 26.46 | 5,921 | 0.05 | | 0.19 | |
| BOND | Pimco Active Bond TR ETF | 91.25 | 91.04 | 91.07 | 250,809 | -0.43 | | 0.47 | |
| BOOT | Boot Barn Holdings Inc | 172.0 | 167.5 | 171.0 | 549,933 | -2.3 | | 1.34 | |
| BORR | Borr Drilling Ltd | 2.100 | 2.030 | 2.050 | 2,657,637 | -0.030 | | 1.44 | |
| BOW | Bowhead Specialty Holdings Inc | 34.13 | 33.17 | 33.25 | 156,683 | -0.89 | | 2.61 | |
| BOX | Box Inc | 33.13 | 32.29 | 32.40 | 2,126,184 | -0.81 | | 2.44 | |
| BP | BP Plc ADR | 32.80 | 32.06 | 32.64 | 12,712,532 | 1.12 | | 3.55 | |
| BPT | BP Prudhoe Bay Royalty Trust | 0.5295 | 0.4901 | 0.5020 | 98,442 | -0.0120 | | 2.33 | |
| BR | Broadridge Financial Solutions Llc | 238.0 | 233.9 | 235.2 | 639,382 | -3.4 | | 1.43 | |
| BRBR | Bellring Brands Inc Cl A | 58.30 | 57.28 | 57.94 | 1,205,935 | -0.35 | | 0.60 | |
| BRC | Brady Corp | 69.31 | 68.73 | 69.01 | 122,464 | -0.49 | | 0.71 | |
| BRCC | Brc Inc Cl A | 1.590 | 1.540 | 1.560 | 204,476 | -0.030 | | 1.89 | |
| BRDG | Bridge Investment Group Holdings Inc Cl | 10.45 | 10.34 | 10.43 | 227,155 | -0.04 | | 0.38 | |
| BRFS | Brf-Brasil Foods S.A. ADR | 4.010 | 3.860 | 3.900 | 2,648,686 | -0.130 | | 3.23 | |
| BRK.A | Berkshire Hathaway Cl A | 714,713 | 707,759 | 712,842 | 349 | -4,338 | | 0.60 | |
| BRK.B | Berkshire Hathaway Cl B | 476.9 | 471.4 | 475.9 | 4,276,492 | -2.4 | | 0.50 | |
| BRO | Brown & Brown | 107.9 | 106.6 | 106.8 | 2,415,720 | -1.1 | | 0.98 | |
| BROS | Dutch Bros Inc Cl A | 64.35 | 62.86 | 63.33 | 2,072,976 | -0.38 | | 0.60 | |
| BRSL | | 18.27 | 17.93 | 18.14 | 4,007,054 | 0.14 | | 0.78 | |
| BRSP | Brightspire Capital Inc | 5.080 | 5.000 | 5.020 | 525,370 | -0.080 | | 1.57 | |
| BRT | BRT Realty Trust | 15.70 | 15.46 | 15.65 | 23,852 | -0.02 | | 0.13 | |
| BRW | Saba Capital Income & Opportunities Fund | 8.140 | 8.080 | 8.110 | 165,401 | 0.000 | | 0.00 | |
| BRX | Brixmor Property Group Inc | 25.93 | 25.27 | 25.85 | 2,550,827 | 0.25 | | 0.98 | |
| BSAC | Banco Santander Chile ADR | 24.39 | 23.93 | 23.94 | 424,238 | -0.55 | | 2.25 | |
| BSBR | Banco Santander Brasil S.A. ADR | 5.070 | 5.000 | 5.030 | 668,027 | -0.070 | | 1.37 | |
| BSL | Blackstone Senior Floating Rate 2027 | 14.27 | 14.15 | 14.20 | 77,832 | -0.07 | | 0.49 | |
| BSM | Black Stone Minerals LP | 13.39 | 13.22 | 13.31 | 269,911 | 0.03 | | 0.23 | |
| BST | Blackrock Science and Technolo | 38.45 | 38.01 | 38.23 | 81,049 | -0.07 | | 0.18 | |
| BSTZ | Blackrock Science and Technology Trust | 20.65 | 20.45 | 20.54 | 216,358 | -0.06 | | 0.29 | |
| BSX | Boston Scientific Corp | 104.1 | 102.9 | 103.2 | 5,485,612 | -0.7 | | 0.64 | |
| BTA | Blackrock Long-Term Muni Advantage Trust | 9.150 | 9.110 | 9.140 | 14,757 | -0.015 | | 0.16 | |
| BTCM | Bit Mining Ltd | 5.500 | 3.700 | 3.960 | 6,002,772 | -2.290 | | 36.64 | |
| BTE | Baytex Energy Corp | 1.950 | 1.880 | 1.920 | 50,186,266 | 0.000 | | 0.00 | |
| BTI | British American Tobacco Industries ADR | 51.35 | 50.58 | 51.17 | 7,631,013 | 0.35 | | 0.69 | |
| BTO | John Hancock Bank and Thrift Fund | 36.60 | 35.70 | 36.23 | 16,728 | -0.42 | | 1.15 | |
| BTT | Blackrock Municipal Target Term | 22.00 | 21.88 | 21.95 | 41,613 | -0.02 | | 0.09 | |
| BTU | Peabody Energy Corp | 15.37 | 14.36 | 15.25 | 4,978,910 | 0.41 | | 2.76 | |
| BTX | Blackrock Technology and Private Equity | 7.200 | 7.020 | 7.020 | 523,727 | -0.180 | | 2.50 | |
| BTZ | Blackrock Preferred | 10.98 | 10.94 | 10.97 | 148,887 | -0.01 | | 0.09 | |
| BUD | Anheuser-Busch Inbev S.A. ADR | 67.68 | 67.29 | 67.50 | 1,844,346 | -0.13 | | 0.19 | |
| BUI | Blackrock Utility and Infrastr | 26.30 | 26.15 | 26.29 | 35,521 | -0.05 | | 0.19 | |
| BUR | Burford Capital Ltd | 14.49 | 14.15 | 14.18 | 1,191,092 | -0.41 | | 2.81 | |
| BURL | Burlington Stores Inc | 251.4 | 247.6 | 249.8 | 715,326 | -2.9 | | 1.13 | |
| BUXX | Strive Enhanced Income Short Maturity | 20.35 | 20.33 | 20.33 | 168,316 | 0.00 | | 0.00 | |
| BV | Brightview Holdings Inc | 15.57 | 15.34 | 15.48 | 1,000,217 | -0.08 | | 0.51 | |
| BVN | Compania Mina Buenaventura S.A. ADR | 17.08 | 16.56 | 16.88 | 713,845 | 0.38 | | 2.30 | |
| BW | Babcock & Wilcox Enterprises | 1.090 | 1.020 | 1.050 | 712,713 | 0.000 | | 0.00 | |
| BW-A | Babcock & Wilcox Enterprises Inc | 10.630 | 9.750 | 9.860 | 42,048 | -0.530 | | 5.10 | |
| BWA | Borgwarner Inc | 35.87 | 35.36 | 35.41 | 1,462,347 | -0.40 | | 1.12 | |
| BWG | Legg Mason Bw Global Income | 8.560 | 8.450 | 8.500 | 117,118 | -0.010 | | 0.12 | |
| BWLP | Bw Lpg Ltd | 13.38 | 13.01 | 13.35 | 409,619 | 0.20 | | 1.52 | |
| BWMX | Betterware DE Mexico Sapi DE Cv | 9.480 | 9.260 | 9.440 | 35,740 | 0.170 | | 1.83 | |
| BWNB | Babcock & Wilcox Enterprises Inc 6.50% | 16.25 | 15.55 | 15.95 | 4,866 | -0.13 | | 0.80 | |
| BWSN | Babcock & Wilcox Enterprises Inc | 20.02 | 19.82 | 19.83 | 6,479 | 0.07 | | 0.35 | |
| BWXT | Bwx Technologies Inc | 137.5 | 135.7 | 137.1 | 600,194 | 0.6 | | 0.45 | |
| BX | Blackstone Inc | 163.0 | 161.3 | 162.0 | 3,961,701 | -2.1 | | 1.26 | |
| BXC | Bluelinx Holdings Inc | 86.75 | 84.13 | 86.56 | 214,326 | 0.26 | | 0.30 | |
| BXMT | Blackstone Mortgage Trust Inc Cl A | 20.02 | 19.85 | 19.91 | 724,490 | -0.21 | | 1.04 | |
| BXMX | Nuveen Equity Premium | 14.01 | 13.90 | 14.00 | 127,594 | 0.01 | | 0.07 | |
| BXP | Bxp Inc | 71.04 | 69.28 | 70.77 | 1,490,491 | 0.49 | | 0.70 | |
| BXSL | Blackstone Secured Lending Fund | 31.79 | 31.37 | 31.70 | 731,244 | 0.14 | | 0.44 | |
| BY | Byline Bancorp Inc | 28.12 | 27.86 | 27.95 | 199,730 | -0.31 | | 1.10 | |
| BYD | Boyd Gaming Corp | 84.00 | 79.16 | 79.66 | 3,752,883 | -5.71 | | 6.69 | |
| BYM | Blackrock Muni Income Quality Trust | 10.48 | 10.46 | 10.46 | 29,300 | -0.03 | | 0.24 | |
| BYON | Beyond Inc | 8.000 | 7.680 | 7.780 | 1,622,185 | -0.290 | | 3.59 | |
| BZH | Beazer Homes USA | 24.64 | 23.93 | 24.35 | 348,337 | -0.29 | | 1.18 | |