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

Exchange:

List of Symbols for: NYSE

A	B	C	D	E	F	G	H	I	J	K	L	M	N	O	P	Q	R	S	T	U	V	W	X	Y	Z

Code	Name	High	Low	Close	Volume	Change
B		34.01	32.85	33.45	11.39M	-0.12	0.36
BA		217.9	212.2	214.9	4.26M	-1.3	0.58
BA-A	Boeing Company	69.46	68.36	68.94	901.2K	0.06	0.09
BABA		166.8	158.6	163.5	13.72M	-4.0	2.37
BAC		50.50	48.53	50.22	36.03M	1.23	2.52
BAC-B	Bank of America Corp [Bac/Pb]	25.53	25.41	25.50	49.3K	0.04	0.16
BAC-E	Bank of America Corp [Bac/Pe]	21.64	21.32	21.59	22.1K	-0.02	0.07
BAC-K	Bank of America Corp [Bac/Pk]	25.07	24.91	25.03	49.6K	0.03	0.12
BAC-L	Bank of America Corp [Bac/Pl]	1,256	1,250	1,253	2.1K	3	0.21
BAC-M	Bank of America Corp [Bac/Pm]	22.81	22.67	22.77	38.5K	0.03	0.13
BAC-N	Bank of America Corp Prf Perpetual USD	21.40	21.26	21.34	53.4K	0.00	0.00
BAC-O	Bank of America Corp	18.69	18.57	18.64	159.2K	-0.03	0.16
BAC-P	Bank of America Corp	17.65	17.54	17.61	36.9K	-0.03	0.17
BAC-Q	Bank of America Corp	18.15	18.02	18.13	85.9K	0.02	0.11
BAC-S	Bank of America Corp	20.44	20.28	20.40	73.6K	-0.03	0.15
BACpB		25.53	25.41	25.50	46.4K	0.04	0.16
BACpE		21.64	21.32	21.59	19.9K	-0.02	0.07
BACpK		25.07	24.91	25.03	45.9K	0.03	0.12
BACpL		1,256	1,250	1,253	1.7K	3	0.21
BACpM		22.81	22.67	22.77	32.7K	0.03	0.13
BACpN		21.40	21.26	21.34	43.7K	0.00	0.00
BACpO		18.69	18.57	18.64	152.7K	-0.03	0.16
BACpP		17.65	17.54	17.61	31.5K	-0.03	0.17
BACpQ		18.15	18.02	18.13	80.4K	0.02	0.11
BACpS		20.44	20.28	20.40	67.6K	-0.03	0.15
BAH		98.73	95.68	97.80	769.1K	1.51	1.57
BAK		2.510	2.380	2.500	623.6K	0.040	1.63
BALL		47.81	46.64	47.58	2.71M	0.54	1.15
BALY		13.01	11.83	12.76	55.5K	0.70	5.80
BAM		57.16	55.74	56.54	1.71M	-0.42	0.74
BAN-F	Banc of California Inc 7.75% [Banc/Pf]	24.97	24.78	24.94	55.6K	0.06	0.24
BANC		17.62	16.78	17.49	5.18M	0.51	3.00
BANCpF		24.97	24.78	24.94	54.1K	0.06	0.24
BAP		260.2	253.7	254.0	292K	-4.1	1.57
BApA		69.46	68.36	68.94	12.8K	0.06	0.09
BAR.W	Bark Inc WT	0.0182	0.0181	0.0182	200	0.0001	0.55
BARK		0.7790	0.7336	0.7616	1.2M	-0.0164	2.17
BARK.WS		0.0182	0.0181	0.0182	200	0.0001	0.55
BAX		22.91	21.88	22.90	4.98M	0.71	3.21
BB		4.590	4.330	4.520	8.51M	-0.080	1.76
BBA.W	Bigbear.Ai Holdings Inc WT [Bbai.W]	3.380	2.810	3.200	794.1K	0.230	7.74
BBAI		9.390	8.240	9.000	172.25M	0.100	1.14
BBAI.WS		3.400	2.810	3.260	749.7K	0.010	0.30
BBAR		10.260	9.150	9.660	1.42M	-0.560	5.62
BBB.W		1.840	1.440	1.610	599.7K	0.000	NaN
BBBY		9.207	8.250	9.207	2.07M	0.380	4.39
BBD		3.170	3.050	3.150	75.15M	0.060	1.94
BBDC		8.810	8.560	8.780	531.1K	0.130	1.50
BBDO		2.750	2.696	2.750	17.7K	0.040	1.48
BBN		16.88	16.75	16.85	109.7K	0.16	0.96
BBT	BB&T Corp	25.29	24.15	25.07	924.5K	0.76	3.13
BBU		36.01	33.80	35.80	147K	0.51	1.45
BBUC		36.95	34.41	36.89	221.5K	0.74	2.05
BBVA		18.98	18.21	18.57	1.17M	0.23	1.25
BBW	Build-A-Bear Workshop	62.08	59.84	60.46	263.7K	-0.76	1.24
BBWI		26.66	25.25	26.10	5.49M	0.31	1.20
BBY	Best Buy Company	78.46	75.94	77.21	4.21M	-0.24	0.31
BC		63.48	59.47	62.90	583K	2.64	4.38
BC-A	Brunswick Corp [Bc/Pa]	24.99	24.09	24.29	84.6K	-0.71	2.84
BC-C	Brunswick Corp [Bc/Pc]	24.77	24.24	24.33	22.3K	-0.34	1.40
BCAT		14.89	14.75	14.85	599.3K	-0.01	0.07
BCC		74.48	70.85	74.12	397.8K	2.04	2.83
BCE		24.52	22.48	23.33	10.29M	-0.87	3.60
BCH		31.36	30.64	31.11	276.5K	0.05	0.16
BCO		112.0	110.0	111.9	100K	0.7	0.66
BCpA		24.99	24.09	24.29	81.9K	-0.71	2.84
BCpC		24.77	24.24	24.33	19.1K	-0.34	1.40
BCS		20.56	19.82	20.25	7.33M	0.36	1.79
BCS.U	Bain Capital Gss Investment Corp Unit	10.66	10.28	10.37	231K	0.07	0.68
BCSF		14.12	13.54	14.12	428.1K	0.37	2.70
BCSS.U		10.66	10.28	10.37	230.7K	0.07	0.68
BCX		9.990	9.800	9.990	308.7K	-0.040	0.40
BDC		112.7	109.3	112.1	232K	0.9	0.79
BDJ		9.200	8.970	9.150	812.5K	0.100	1.10
BDN		3.735	3.590	3.710	2.14M	0.050	1.37
BDX		188.8	185.5	188.4	791.1K	1.7	0.91
BE		116.9	101.6	114.4	11.39M	4.2	3.78
BEDU		2.240	2.150	2.210	2K	0.060	2.79
BEKE		18.38	17.80	18.21	4.18M	0.20	1.11
BEN		23.22	22.52	22.92	4.15M	0.08	0.35
BEP		27.44	26.74	26.85	1.13M	-0.95	3.42
BEP-A	Brookfield Renewable Partners LP 5.25%	18.75	18.40	18.40	2.2K	-0.20	1.08
BEPC	Brookfield Renewable Corp	39.74	38.59	39.25	1.18M	-0.38	0.96
BEPH		15.76	15.60	15.76	7.9K	0.16	1.03
BEPI		16.53	16.35	16.53	5.1K	0.15	0.92
BEPJ		25.67	25.33	25.48	1.7K	0.04	0.16
BEPpA		18.75	18.40	18.40	1.8K	-0.20	1.08
BF.A		27.44	26.50	27.34	117.5K	0.56	2.09
BF.B		27.57	26.61	27.53	3.62M	0.60	2.23
BFAM		98.75	96.00	98.39	472.1K	1.62	1.67
BFH		59.29	55.80	59.24	793.9K	2.82	5.00
BFK		10.13	10.05	10.08	70.1K	0.02	0.15
BFL.W	Butterfly Network Inc WT [Bfly/W]	0.0957	0.0850	0.0915	39.2K	0.0050	5.78
BFLY		2.380	2.121	2.270	5.12M	-0.010	0.43
BFLY.WS		0.0957	0.0850	0.0915	39.2K	0.0050	5.78
BFS		30.75	30.17	30.60	70.4K	0.19	0.62
BFS-D	Saul Ctrs Inc [Bfs/Pd]	22.09	21.80	21.84	1.8K	0.05	0.23
BFS-E	Saul Centers Inc Prf Perpetual USD Ser E	23.20	23.01	23.18	800	0.16	0.71
BFSpD		22.09	21.80	21.84	1.1K	0.05	0.23
BFSpE		23.20	23.01	23.18	522	0.16	0.71
BFZ		11.02	10.92	11.02	98.4K	0.11	1.01
BG		83.90	79.12	83.90	1.54M	1.43	1.77
BGB		12.00	11.84	11.91	68K	-0.02	0.17
BGH		15.05	14.78	14.99	90.2K	-0.08	0.53
BGR		13.31	13.20	13.25	92.3K	-0.08	0.60
BGS		4.400	4.090	4.390	2.59M	0.200	4.80
BGSF		3.860	3.700	3.830	56.1K	0.100	2.68
BGT		12.34	12.05	12.10	95.7K	-0.11	0.90
BGX		11.87	11.70	11.79	72.4K	-0.04	0.34
BGY		5.730	5.665	5.730	249.6K	-0.010	0.17
BH		361.1	343.4	356.8	12.1K	6.5	1.86
BH.A		1,719	1,665	1,695	11K	-11	0.65
BHC		6.230	6.040	6.230	691.8K	0.000	0.00
BHE		38.05	36.29	37.77	94.2K	0.75	2.03
BHK		9.990	9.911	9.930	270.3K	-0.030	0.30
BHP		57.13	54.71	55.83	3M	0.71	1.27
BHR		2.560	2.490	2.550	202.5K	0.010	0.39
BHR-B	Braemar Hotels & Resorts Inc [Bhr/Pb]	15.25	15.20	15.20	2.1K	-0.05	0.33
BHR-D	Braemar Hotels & Resorts Inc [Bhr/Pd]	20.57	19.73	20.25	6.8K	-0.16	0.78
BHRpB		15.25	15.20	15.20	1.6K	-0.05	0.33
BHRpD		20.57	18.80	20.25	6.5K	-0.16	0.78
BHV		10.91	10.78	10.90	28.8K	0.00	0.00
BHVN		17.03	14.83	16.82	3.1M	1.36	8.89
BILL		50.50	48.55	49.90	1.31M	0.30	0.60
BIO		309.6	297.6	305.1	63.6K	1.3	0.44
BIO.B	Bio-Rad Laboratories Inc Cl B	284.9	283.9	284.9	300	37.8	15.31
BIP		35.01	34.04	34.86	510.9K	0.17	0.49
BIP-A	Brookfield Infrastructure Partners L.P.	17.29	17.17	17.17	900	0.00	0.00
BIP-B	Brookfield Infrastructure Partners L.P.	16.74	16.66	16.66	6.3K	-0.11	0.66
BIPC		46.11	44.86	45.84	359.8K	0.27	0.59
BIPH		17.10	16.99	17.05	3.1K	0.02	0.09
BIPI		17.32	17.08	17.23	9.6K	0.01	0.05
BIPJ	Brookfield Infrastructure Corp 7.250%	25.09	25.00	25.04	27.7K	-0.06	0.24
BIPpA		17.29	17.17	17.17	600	0.00	0.00
BIPpB		16.74	16.66	16.66	5.6K	-0.11	0.66
BIRK		43.71	41.65	42.63	1.19M	0.05	0.12
BIT		13.28	13.21	13.27	298.7K	-0.05	0.38
BJ	Bj's Wholesale Club Holdings Inc	95.48	92.76	94.08	2.49M	1.22	1.31
BK		108.2	105.5	107.6	3.06M	0.8	0.76
BK-K	Bank of New York Mellon Corp	25.84	25.71	25.75	21.5K	0.00	0.00
BKD	Brookdale Senior Living Inc	8.910	8.630	8.740	2.69M	0.020	0.23
BKE		53.75	52.83	53.69	403.2K	-0.31	0.57
BKH		61.32	59.37	61.05	341.3K	1.01	1.68
BKK.W	Bakkt Hldgs Inc WT	0.3800	0.2670	0.3597	155K	0.0262	7.86
BKKT	Bakkt Hldgs Inc	45.48	34.62	45.04	2.72M	7.33	19.44
BKKT.WS		0.3800	0.2670	0.3597	153.3K	0.0262	7.86
BKN		11.43	11.38	11.43	21.9K	0.03	0.26
BKpK		25.84	25.71	25.75	16.6K	0.00	0.00
BKS.W	Blacksky Technology Inc WT [Bksy.W]]	0.2700	0.2000	0.2651	49.1K	0.0360	15.71
BKSY		30.87	25.78	30.20	1.36M	1.53	5.41
BKSY.WS		0.2700	0.2000	0.2651	48.4K	0.0360	15.71
BKT		11.33	11.25	11.33	151.4K	0.08	0.71
BKT-	Blackrock Income TR Inc Com WI [Bktrw]	0.1250	0.0805	0.1050	515.8K	0.0050	5.00
BKTr		0.1250	0.0805	0.1050	513.4K	0.0050	5.00
BKU		39.85	38.24	39.67	687.9K	1.06	2.75
BKV		21.37	20.15	21.17	273.5K	0.26	1.24
BLCO		15.31	14.75	15.13	190.2K	0.25	1.68
BLD		442.6	415.7	439.2	156.1K	14.7	3.46
BLDR		128.7	119.0	126.8	1.32M	7.4	6.11
BLE	Blackrock Muni Income Trust II	10.57	10.51	10.57	95.7K	0.07	0.67
BLK		1,210	1,135	1,193	506.7K	39	3.39
BLND		3.500	3.180	3.340	4.05M	0.110	3.41
BLSH		60.16	56.00	59.28	1.58M	-0.24	0.40
BLW		14.02	13.93	13.97	55.7K	0.00	0.00
BLX	Banco Latinoamericano DE Comercio	45.40	44.53	45.15	101.5K	0.21	0.47
BMA		54.66	50.24	50.86	737.8K	-2.25	4.24
BME	Blackrock Health Sciences Trust	37.81	37.45	37.73	47.1K	0.12	0.32
BMEZ		14.99	14.72	14.95	181.5K	0.15	1.01
BMI		180.6	175.0	179.0	204.5K	1.8	0.99
BML-G	Bank of America Corp [Bml/Pg]	20.69	20.46	20.66	6.3K	0.08	0.39
BML-H	Bank of America Corp [Bml/Ph]	20.46	20.30	20.38	32.6K	-0.09	0.44
BML-J	Bank of America Corp [Bml/Pj]	21.17	20.98	21.05	20.9K	-0.10	0.47
BML-L	Bank of America Corp [Bml/Pl]	20.49	20.22	20.45	37.2K	-0.01	0.05
BMLpG		20.69	20.46	20.66	5.8K	0.08	0.39
BMLpH		20.46	20.30	20.38	29.6K	-0.09	0.44
BMLpJ		21.17	20.98	21.05	17.9K	-0.10	0.47
BMLpL		20.49	20.22	20.45	35.1K	-0.01	0.05
BMN		25.19	25.00	25.18	14K	0.13	0.52
BMO	Bank of Montreal	127.9	124.8	127.8	426.2K	1.0	0.76
BMY		43.95	43.27	43.94	15.3M	0.26	0.60
BN		45.95	43.92	45.34	2.09M	0.54	1.21
BNED	Barnes & Noble Education Inc C	9.780	9.360	9.620	276.8K	-0.020	0.21
BNH		16.44	16.16	16.30	19.3K	-0.07	0.43
BNJ		15.99	15.89	15.94	3K	-0.05	0.31
BNL		18.36	18.02	18.29	1.84M	0.11	0.61
BNS		64.21	62.50	64.14	1.08M	0.25	0.39
BNT	Brookfield Wealth Solutions Ltd	45.59	44.11	45.17	39K	0.39	0.87
BNY		10.28	10.23	10.28	64.8K	0.07	0.69
BOC		14.03	13.80	13.88	107.9K	-0.07	0.50
BOE		11.62	11.48	11.56	194K	-0.03	0.26
BOH		64.54	62.99	64.26	357.7K	0.79	1.24
BOH-A	Bank of Hawaii	17.56	17.35	17.38	4.1K	-0.04	0.23
BOH-B	Bank of Hawaii Corp	26.58	26.40	26.53	5.9K	0.01	0.04
BOHpA		17.56	17.35	17.38	3.2K	-0.04	0.23
BOHpB		26.58	26.40	26.53	5.5K	0.01	0.04
BOND		93.82	92.30	92.30	313.5K	0.19	0.20
BOOT		180.9	172.1	180.1	239.7K	2.6	1.44
BORR		2.680	2.510	2.640	4.36M	-0.020	0.75
BOW		27.29	26.61	27.17	193.5K	0.60	2.26
BOX	Box Inc	32.81	32.40	32.65	1.08M	-0.10	0.31
BP		33.37	32.66	33.25	7.61M	-0.59	1.75
BR		235.7	232.0	235.0	259.9K	2.3	1.01
BRBR		35.30	34.01	34.72	1.28M	0.40	1.17
BRC		74.78	72.82	74.21	62.5K	0.89	1.21
BRCC		1.410	1.320	1.400	625.9K	0.050	3.70
BRFS		3.620	3.350	3.380	2.14M	-0.440	11.52
BRK.A		745,336	732,360	743,525	251	5,395	0.73
BRK.B		497.1	489.0	495.9	1.9M	4.0	0.82
BRO		94.96	93.80	94.77	1.35M	0.29	0.31
BROS		53.45	50.23	52.93	4.06M	0.61	1.17
BRSL		17.06	16.58	16.96	1.22M	0.23	1.37
BRSP		5.345	5.200	5.330	653.4K	0.090	1.72
BRT		14.94	14.52	14.88	37.6K	0.10	0.68
BRW		7.580	7.470	7.480	215K	-0.080	1.06
BRW-	Saba Cap Income & Opportunities Npv	0.0122	0.0105	0.0106	379.3K	-0.0009	7.83
BRWr		0.0122	0.0100	0.0100	378.2K	-0.0015	13.04
BRX		27.12	26.62	27.03	1.66M	0.22	0.82
BSAC		27.07	26.40	26.73	241K	-0.01	0.04
BSBR		5.085	4.930	5.070	701.3K	-0.030	0.59
BSL		13.96	13.89	13.91	16.9K	-0.05	0.32
BSM		13.13	12.32	12.42	720.4K	-0.23	1.82
BST		42.24	41.56	41.83	62.4K	-0.19	0.45
BSTZ		22.32	21.89	22.17	168.2K	-0.17	0.76
BSX	Boston Scientific Corp	96.41	94.53	96.24	6.1M	1.29	1.36
BTA		9.625	9.510	9.580	42.1K	0.050	0.52
BTCM		2.950	2.660	2.830	274.7K	-0.020	0.69
BTE		2.360	2.290	2.340	19.79M	-0.050	2.12
BTI		51.25	48.92	51.10	3.26M	0.29	0.57
BTO	John Hancock Bank and Thrift Fund	36.20	35.00	35.82	46.9K	0.51	1.44
BTT		22.76	22.62	22.66	49.6K	-0.04	0.18
BTU		35.99	32.14	35.10	6.31M	1.46	4.37
BTX		6.740	6.610	6.720	883.2K	-0.060	0.88
BTZ		11.10	11.02	11.10	225.6K	0.02	0.18
BUD		60.22	59.17	60.22	858.2K	0.86	1.45
BUI	Blackrock Utility and Infrastr	26.73	26.33	26.66	83.9K	0.22	0.83
BUR		11.33	10.98	11.30	1.37M	0.16	1.44
BURL		278.5	268.7	274.1	543.1K	-2.1	0.77
BUXX		20.35	20.30	20.34	223.9K	0.03	0.15
BV		13.24	12.81	13.18	542.8K	0.30	2.33
BVN		26.44	24.95	25.28	720.5K	-0.36	1.40
BW		3.965	3.270	3.750	1.83M	0.200	5.63
BW-A	Babcock & Wilcox Enterprises Inc	15.75	14.75	15.38	18.4K	0.43	2.88
BWA		42.02	40.50	41.75	1.31M	0.53	1.29
BWG		8.720	8.660	8.680	26.4K	-0.050	0.57
BWLP	Bw Lpg Ltd	12.35	12.11	12.18	413.3K	-0.47	3.72
BWMX	Betterware DE Mexico Sapi DE Cv	12.70	12.37	12.60	15.1K	-0.02	0.16
BWNB	Babcock & Wilcox Enterprises Inc 6.50%	23.40	23.25	23.40	6.9K	0.30	1.30
BWpA		15.75	14.75	15.38	16.4K	0.43	2.88
BWSN		25.19	24.99	25.04	23.2K	0.02	0.08
BWXT		205.0	192.8	202.5	903K	5.1	2.58
BX		165.1	155.0	164.0	3.32M	5.8	3.68
BXC		74.00	69.98	73.49	25.8K	3.01	4.27
BXMT		18.58	18.05	18.55	1.56M	0.30	1.64
BXMX		14.28	14.00	14.20	184.5K	-0.03	0.21
BXP		70.59	69.44	70.53	1.58M	0.43	0.61
BXSL		26.50	25.70	26.47	2.6M	0.42	1.62
BY		27.67	26.58	27.52	87.9K	0.82	3.07
BYD	Boyd Gaming Corp	83.65	81.31	83.36	774K	1.25	1.52
BYM		11.11	11.03	11.06	117.3K	0.01	0.09
BZH		22.74	21.72	22.65	209.2K	0.71	3.24

MEMBER LOGIN

Email/Username:

Password:

Remember Me

216.73.216.28
United States

GLOBAL INDICES

Code	Last	Change
COMP	22,522	-173	0.8
DJI	46,270	203	0.4
SP500	6,644	-10	0.2
INDS	12,627	-22	0.2
CAC	7,920	-15	0.2
DAX	24,237	-151	0.6
NKY	46,847	-1,241	2.6
HSI	254,414	-4,481	1.7
OBX	1,559	-5	0.3
AORD	9,209	25	0.3
TWII	26,793	-130	0.5
JKSE	8,067	-161	2.0
STI	4,355	-35	0.8
ATX	4,697	-32	0.7
NZD	13,277	-75	0.6
BEL	4,956	-16	0.3
BVSP	141,683	-100	0.1

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

List of Symbols for: NYSE

MEMBER LOGIN

GLOBAL INDICES