EODData

List of Symbols for: NYSE

CodeNameHighLowCloseVolumeChange 
BBarrick Mining Corp43.1940.1640.837.11M-1.994.64 
BABoeing Company211.8206.1206.81.56M-4.11.92 
BA-ABoeing Company69.2367.0268.111.05M-0.711.03 
BABAAlibaba Group Holding ADR143.0135.4135.86.1M-0.70.54 
BACBank of America Corp47.8846.9047.389.78M0.090.19 
BAC-BBank of America Corp [Bac/Pb]25.0324.9725.0079.5K0.060.24 
BAC-EBank of America Corp [Bac/Pe]19.5319.3219.3311.5K-0.120.62 
BAC-KBank of America Corp [Bac/Pk]24.8524.7624.7931.2K0.040.16 
BAC-LBank of America Corp [Bac/Pl]1,2221,2121,2168.4K10.06 
BAC-MBank of America Corp [Bac/Pm]22.0822.0022.0773.3K0.090.41 
BAC-NBank of America Corp Prf Perpetual USD20.8420.7320.80148.1K0.090.43 
BAC-OBank of America Corp17.9017.8217.9078.3K0.120.67 
BAC-PBank of America Corp17.0116.9217.0087.0K0.040.24 
BAC-QBank of America Corp17.2917.2117.25103.7K0.040.23 
BAC-SBank of America Corp19.5919.5019.5876.0K0.120.62 
BAC.PR.SBank of America Corporation0.00000.00000.000000.0000NaN 
BACpB25.0124.9724.9832.7K-0.030.10 
BACpE19.6819.2819.303.7K-0.030.16 
BACpK24.8024.7224.7616.2K-0.030.12 
BACpL1,2171,2121,2131.8K-30.25 
BACpM22.0821.9522.0218.7K-0.050.23 
BACpN20.7920.7020.7221.8K-0.080.39 
BACpO17.8817.8017.8129.5K-0.090.50 
BACpP16.9516.9116.931.8K-0.070.41 
BACpQ17.2817.1917.2218.0K-0.030.17 
BACpS19.5719.5019.5415.4K-0.040.22 
BAHBooz Allen Hamilton Holding Corp78.8276.7978.26165.3K1.141.48 
BAKBraskem S.A. ADR4.8504.6404.725820.0K-0.0651.36 
BALLBall Corporation61.4360.4661.04245.8K-0.721.17 
BALYBallys Corporation12.7612.2012.4623.7K-0.302.35 
BAMBrookfield Asset Management Ltd45.1744.1844.52753.0K0.020.03 
BAN-FBanc of California Inc 7.75% [Banc/Pf]25.2625.1625.1833.8K0.040.16 
BANCFirst Pactrust Bancorp17.0316.7416.86474.5K-0.070.41 
BANC-FBanc of California Inc.0.00000.00000.000000.0000NaN 
BANCpF25.2525.1825.1915.9K0.010.04 
BAPCredicorp Ltd338.4329.0332.265.1K-2.60.77 
BApA67.9666.7466.997.0K-1.081.59 
BARKBark Inc0.82990.78750.8100238.1K-0.00280.34 
BAXBaxter International Inc17.7817.1617.321.64M-0.301.70 
BBBlackberry Ltd3.3903.3003.3452.92M0.0150.45 
BBA.WBigbear.Ai Holdings Inc WT [Bbai.W]0.68350.64130.642754.8K-0.02233.35 
BBAIBigbear.Ai Holdings Inc4.0503.8203.83513.08M-0.1203.03 
BBAI.WS0.64000.62000.633129.3K-0.00961.49 
BBARBbva Banco Frances S.A.13.3812.9513.14131.3K0.020.15 
BBB.WBed Bath Beyond Inc WT [BBby.Ws]0.66990.62000.635016.3K-0.00500.78 
BBBYBed Bath & Beyond Inc5.0504.8804.965245.5K0.0050.10 
BBBY.WTBed Bath & Beyond, Inc. WT0.00000.00000.000000.0000NaN 
BBDBanco Bradesco S.A. ADR3.6203.5403.5759.06M-0.0250.69 
BBDCBarings Bdc Inc8.4608.2558.455222.3K0.1401.68 
BBDOBanco Bradesco S.A. ADR3.3003.1303.18523.5K-0.0250.79 
BBNBalckrock Build America Trust16.1816.1116.1668.8K0.020.12 
BBTBeacon Financial Corporation28.8328.3828.5596.3K-0.150.52 
BBUBrookfield Business Partners LP31.2530.3931.215.9K0.290.94 
BBUCBrookfield Business Corp31.3630.4231.3126.3K0.361.15 
BBVABanco Bilbao Viscaya Argentaria S.A. ADR21.4120.8220.971.0M0.080.36 
BBWBuild-A-Bear Workshop40.7039.4640.4359.9K0.521.29 
BBWIBath & Body Works Inc20.4119.6420.08803.8K-0.200.99 
BBYBest Buy Company63.4162.3062.86415.6K0.240.38 
BCBrunswick Corp71.6970.4971.4068.2K-0.180.25 
BC-CBrunswick Corp [Bc/Pc]24.7024.5724.7010.9K0.150.61 
BCATBlackrock Capital Allocation Trust14.8114.7014.78348.3K-0.010.09 
BCCBoise Cascade L.L.C.72.9571.3472.6151.0K-0.270.37 
BCEBCE Inc26.0225.6825.751.23M-0.271.02 
BCGD24.2224.2024.22625-0.110.44 
BCHBanco DE Chile ADR39.0238.2838.9854.4K0.320.81 
BCO105.7103.2104.239.7K-1.21.15 
BCSBarclays Plc ADR21.9521.2521.332.64M0.190.90 
BCS.UBain Capital Gss Investment Corp Unit10.2710.2710.276000.010.10 
BCS.WBain Capital Gss Investment Corp WT0.70000.70000.70001000.00000.00 
BCSFBain Capital Specialty Finance Inc12.5012.2412.49132.6K0.171.34 
BCSSBain Capital Gss Investment Corp Cl A10.1410.1410.145.0K-0.010.05 
BCSS.U10.2710.2710.276940.010.10 
BCSS.UNBCSS.UN0.00000.00000.000000.0000NaN 
BCSS.WTBain Capital GSS Investment Corp. WT0.00000.00000.000000.0000NaN 
BCXBlackrock Resources12.1912.0412.0788.1K-0.131.10 
BDCBelden Inc116.8114.3115.818.2K0.10.05 
BDJBlackrock Enhanced Dividend Achievers8.9908.8608.860199.7K-0.0600.67 
BDNBrandywine Realty Trust2.9702.8902.925367.1K-0.0401.35 
BDXBecton Dickinson and Company162.6156.4157.9381.4K-3.82.34 
BEBloom Energy Corp Cl A164.5156.3156.92.85M-3.21.99 
BEB.U9.9509.9509.9509000.0300.30 
BEB.W0.30000.30000.300037.2K0.02007.14 
BEKEKe Holdings Inc ADR17.1016.4416.521.36M-0.502.91 
BENFranklin Resources24.6124.1224.55745.0K-0.080.30 
BEPBrookfield Renewable31.8730.8831.42309.5K0.220.71 
BEP-ABrookfield Renewable Partners LP 5.25%17.8917.6217.896.4K0.301.71 
BEPCBrookfield Renewable Corp41.4440.4440.63363.8K-0.380.93 
BEPHBrookfield Brp Holdings [Canada]15.0414.8314.848.6K-0.070.47 
BEPIBrookfield Brp Holdings [Canada] Inc15.7315.5415.702.3K0.100.65 
BEPJBrookfield Brp Holdings [Canada] 7.250%24.8824.4424.882000.311.26 
BEPpA18.0917.7418.091.5K0.201.14 
BETABeta Technologies Inc Cl A16.0915.3015.35535.4K-0.412.60 
BF.ABrown Forman Inc Cl A23.4123.0723.4032.5K-0.160.66 
BF.BBrown Forman Inc Cl B23.2222.6123.06833.1K-0.080.35 
BFAMBright Horizons Family Solutions Inc76.8075.1176.7779.0K0.400.52 
BFHBread Financial Hldgs Inc72.6871.5472.0669.3K0.150.21 
BFH-ABread Financial Holdings Inc24.5623.9824.3029.7K-0.110.45 
BFLYButterfly Network Inc4.4704.0304.0601.75M-0.2004.69 
BFLY.WTButterfly Network, Inc.0.00000.00000.000000.0000NaN 
BFSSaul Centers33.2532.7733.253.0K-0.190.55 
BFS-DSaul Ctrs Inc [Bfs/Pd]20.9120.6820.743.0K0.180.88 
BFS-ESaul Centers Inc Prf Perpetual USD Ser E22.0021.6122.005000.241.10 
BFSpD20.7620.6720.67693-0.070.34 
BFSpE21.9921.3421.961.2K-0.040.18 
BGBunge Ltd127.6123.9126.3250.7K0.30.25 
BGBBlackstone Strategic Credit 2027 Term11.3511.2811.3248.9K-0.010.04 
BGHBabson Capital Global Short Du13.9013.8513.9033.3K0.030.22 
BGRBlackrock Energy and Resources Trust16.5216.2816.4334.3K0.020.11 
BGSB&G Foods Holdings5.1004.8054.865803.0K-0.1853.66 
BGSFBgsf Inc6.6306.4406.46013.3K-0.0300.46 
BGTBlackrock Global10.7510.6810.7335.7K0.010.09 
BGXBlackstone Long-Short Credit Income Fund10.6910.6210.6814.4K0.030.23 
BGYBlackrock International5.6105.5455.550125.8K-0.0500.89 
BHBiglari Holdings Inc305.4295.1302.122.7K-2.90.94 
BH.ABiglari Holdings Inc Cl A1,6401,5851,61318.2K-150.90 
BHCBausch Health Companies Inc5.1905.0505.055370.8K-0.1252.41 
BHEBenchmark Electronics54.8853.8954.3926.6K0.010.02 
BHKBlackrock Core Trust9.2229.1709.21299.6K-0.0280.30 
BHPBhp Billiton Ltd ADR71.3768.7369.431.18M-1.071.52 
BHRBraemar Hotels & Resorts Inc2.5502.4852.49594.0K-0.0552.16 
BHR-BBraemar Hotels & Resorts Inc [Bhr/Pb]16.4915.6315.9812.3K-0.070.44 
BHR-DBraemar Hotels & Resorts Inc [Bhr/Pd]17.7617.4417.762.3K0.140.78 
BHRpB15.7515.0515.284.8K-0.704.38 
BHRpD17.5616.5116.778.4K-0.995.58 
BHVBlackrock Virginia Muni Trust10.6610.6210.66200-0.050.47 
BHVNBiohaven Ltd9.6909.1659.255423.2K-0.2752.89 
BII.U10.0410.0410.042000.010.10 
BII.W0.36560.33000.365650.4K0.045714.29 
BIII9.8909.8909.8901000.0000.00 
BILLBill Holdings Inc41.6640.4240.59202.5K-0.601.44 
BIOBio-Rad Laboratories270.9266.3268.066.1K-1.50.55 
BIO.BBio-Rad Laboratories Inc Cl B268.6268.6268.61010.10.02 
BIPBrookfield Infrastructure Partners LP37.3435.7736.05447.1K-0.591.60 
BIP-ABrookfield Infrastructure Partners L.P.17.4117.1517.204.2K0.090.53 
BIP-BBrookfield Infrastructure Partners L.P.16.7516.5016.5422.1K-0.160.96 
BIPCBrookfield Infrastructure Partners LP Cl43.4941.3341.66436.1K-1.232.87 
BIPHBrookfield Infrastructure Corp 5.000%16.4415.8816.004.7K0.191.20 
BIPIBip Bermuda Holdings I 5.125% Perpetual16.5816.3016.311.3K-0.110.65 
BIPJBrookfield Infrastructure Corp 7.250%24.2523.9024.253.1K0.331.38 
BIPpA17.4117.1517.203.2K-0.060.35 
BIPpB16.7216.6516.658070.110.66 
BIRKBirkenstock Holding Plc37.5035.9636.40398.0K-0.852.28 
BITBlackrock Multi-Sector Income T12.6312.5812.6050.3K-0.010.07 
BJBj's Wholesale Club Holdings Inc96.5494.3194.59367.2K-1.942.01 
BKBank of New York Mellon Corp117.1115.5115.8344.7K-0.40.30 
BK-KBank of New York Mellon Corp25.2325.1325.22115.2K0.090.36 
BK.PR.KThe Bank of New York Mellon Corporation0.00000.00000.000000.0000NaN 
BKDBrookdale Senior Living Inc14.7614.1014.48545.2K-0.080.55 
BKEBuckle Inc50.7749.9250.5048.3K-0.030.06 
BKHBlack Hills Corp71.5069.7870.0684.0K-1.542.14 
BKK.WBakkt Hldgs Inc WT0.13600.13000.130010.9K-0.00251.89 
BKKTBakkt Hldgs Inc9.8008.9169.0101.24M-0.6406.63 
BKKT.WS0.13240.13000.13004.2K0.00000.00 
BKNBlackrock Investment Quality Municipal11.5611.4811.5417.5K0.000.00 
BKpK25.2125.1325.156.1K-0.070.28 
BKS.WBlacksky Technology Inc WT [Bksy.W]]0.07090.06510.067952.3K0.00060.89 
BKSYBlacksky Technology Inc27.0025.5326.45500.4K-0.020.08 
BKSY.WS0.07100.06040.060415.5K-0.007511.05 
BKTBlackrock Income Trust Inc10.8510.8010.8147.2K0.000.00 
BKUBankUnited Inc43.6942.6142.8483.5K-0.310.72 
BKVBkv Corp29.0927.9728.70245.3K-0.160.54 
BLCOBausch & Lomb Corp16.8016.2316.2783.9K-0.432.57 
BLDTopbuild Corp369.1361.6363.827.4K-3.10.86 
BLDRBuilders Firstsource90.7086.4388.05512.2K-2.642.91 
BLKBlackrock Inc979.7961.0968.9217.6K-2.10.21 
BLNDBlend Labs Inc Cl A1.5801.4401.5652.02M0.0855.74 
BLSHBullish Ord Shs40.4038.5038.62275.8K-1.363.40 
BLWBlackrock Ltd Duration Income Trust13.1813.0913.1022.8K-0.060.43 
BLXBanco Latinoamericano DE Comercio49.7749.0049.3018.9K0.100.20 
BMABanco Macro S.A. ADR68.4766.0367.3855.9K0.580.87 
BMEBlackrock Health Sciences Trust39.5739.3839.4911.1K-0.340.85 
BMEZBlackrock Health Sciences Trust II14.2313.9714.0287.7K-0.140.99 
BMIBadger Meter151.9150.0150.425.8K0.30.20 
BML-GBank of America Corp [Bml/Pg]19.4119.2919.291.1K0.040.19 
BML-HBank of America Corp [Bml/Ph]19.3919.2419.2410.0K0.090.47 
BML-JBank of America Corp [Bml/Pj]19.7519.6519.6515.7K-0.040.20 
BML-LBank of America Corp [Bml/Pl]19.4619.3319.386.8K0.040.21 
BMLpG19.2619.1419.141.1K-0.150.76 
BMLpH19.3319.1919.277.4K0.030.16 
BMLpJ19.6919.5519.658.9K0.000.00 
BMLpL19.4519.3819.436.8K0.050.26 
BMNBlackrock 2037 Municipal Target Term27.1026.1526.208.1K-0.020.06 
BMOBank of Montreal141.7138.7139.1109.6K-0.80.60 
BMYBristol-Myers Squibb Company60.0058.8159.272.33M-0.450.75 
BNBrookfield Corp40.6039.4339.721.06M-0.010.01 
BNEDBarnes & Noble Education Inc C9.1908.9209.04546.2K-0.0951.04 
BNHBrookfield Finance Inc 4.625%15.2515.0915.1210.0K0.050.30 
BNJBrookfield Finance Inc 4.50%15.1415.0015.025.9K0.020.13 
BNLBroadstone Net Lease Inc Cl A19.6719.4519.56241.8K-0.190.94 
BNSBank of Nova Scotia70.6769.9170.42496.2K0.160.23 
BNTBrookfield Wealth Solutions Ltd42.8241.7641.8614.2K-0.731.71 
BOCBoston Omaha Corp Cl A12.2111.9111.9843.5K-0.241.92 
BOEBlackrock Global11.2911.1911.2124.7K-0.070.58 
BOHBank of Hawaii Corp72.5871.3071.7331.4K-0.520.72 
BOH-ABank of Hawaii16.0215.8116.008.3K0.040.25 
BOH-BBank of Hawaii Corp26.3026.1726.213.6K-0.090.34 
BOHpA15.9915.8215.983.9K-0.020.13 
BOHpB26.2126.1526.213.5K0.000.00 
BONDPimco Active Bond TR ETF92.9692.6992.7389.3K-0.160.17 
BOOTBoot Barn Holdings Inc163.4159.2162.2119.0K1.71.06 
BORRBorr Drilling Ltd5.0704.7855.0154.54M0.0000.00 
BOWBowhead Specialty Holdings Inc22.7922.1522.3532.0K-0.411.80 
BOXBox Inc24.7024.0124.65293.7K0.190.76 
BPBP Plc ADR44.7243.6244.414.49M0.531.21 
BPRE17.7317.4017.64202.8K0.231.32 
BRBroadridge Financial Solutions Llc179.5175.0176.2231.6K-1.91.07 
BRBRBellring Brands Inc Cl A18.8617.7318.06865.7K-0.462.46 
BRCBrady Corp85.6484.8184.8922.4K-1.101.28 
BRCCBrc Inc Cl A0.98000.86380.8860152.6K-0.03433.73 
BRCEMFS Blended Research Core Equity ETF25.9025.9025.902210.130.48 
BREE23.2323.2323.237.5K-0.060.24 
BRIEMFS Blended Research International27.3327.2227.2714.3K-0.240.85 
BRK.ABerkshire Hathaway Cl A737,000728,736729,15061-9,2401.25 
BRK.BBerkshire Hathaway Cl B493.7485.9486.5769.2K-6.21.25 
BROBrown & Brown68.0366.5067.07981.5K-1.281.87 
BROSDutch Bros Inc Cl A52.3350.5551.30667.7K-0.020.04 
BRSLBrightstar Lottery Plc12.7712.5912.76100.9K0.010.08 
BRSPBrightspire Capital Inc5.6405.5405.620192.3K0.0050.09 
BRTBRT Realty Trust14.2414.1414.167.3K-0.100.67 
BRWSaba Capital Income & Opportunities Fund6.5206.4756.49464.2K-0.0310.48 
BRXBrixmor Property Group Inc29.8129.5529.81270.6K0.060.18 
BSACBanco Santander Chile ADR32.2131.1731.8043.9K0.290.92 
BSBRBanco Santander Brasil S.A. ADR5.8705.7805.815318.0K0.0000.00 
BSLBlackstone Senior Floating Rate 202712.8612.8312.836.8K-0.070.54 
BSMBlack Stone Minerals LP15.4015.1715.24181.1K-0.100.65 
BSTBlackrock Science and Technolo39.0938.6438.7223.8K-0.170.43 
BSTZBlackrock Science and Technology Trust22.1021.1622.0258.5K0.120.55 
BSXBoston Scientific Corp71.8370.1271.441.94M0.220.31 
BTABlackrock Long-Term Muni Advantage Trust9.7409.6709.72053.3K-0.0100.10 
BTEBaytex Energy Corp4.1304.0904.1058.76M0.0050.12 
BTGO10.8010.1110.17268.8K-0.595.44 
BTIBritish American Tobacco Industries ADR60.8358.3658.692.14M-1.863.07 
BTOJohn Hancock Bank and Thrift Fund34.0333.6133.6729.5K-0.080.24 
BTTBlackrock Municipal Target Term22.8722.7322.7726.8K-0.020.09 
BTUPeabody Energy Corp36.0934.6035.111.03M-0.270.76 
BTXBlackrock Technology and Private Equity6.5416.4506.515230.6K0.0250.39 
BTZBlackrock Preferred10.1710.1010.12165.1K-0.040.34 
BUDAnheuser-Busch Inbev S.A. ADR72.7370.6370.87381.1K-1.672.30 
BUIBlackrock Utility and Infrastr26.6826.5026.5161.2K-0.040.15 
BUI-0.02600.01500.0173604.8K-0.010738.21 
BURBurford Capital Ltd8.4508.1458.340999.1K0.0600.72 
BURLBurlington Stores Inc311.8305.5308.2136.1K-0.30.09 
BUXXStrive Enhanced Income Short Maturity20.2820.2520.28129.8K-0.030.12 
BVBrightview Holdings Inc12.1812.0412.0642.5K-0.131.07 
BVNCompania Mina Buenaventura S.A. ADR35.6534.1235.03368.1K-1.133.13 
BWBabcock & Wilcox Enterprises15.7013.9213.992.37M-0.936.23 
BW-ABabcock & Wilcox Enterprises Inc20.7319.7020.4248.0K1.397.30 
BWABorgwarner Inc52.6351.3752.41253.0K0.100.19 
BWGLegg Mason Bw Global Income7.8707.8007.83051.6K-0.0200.25 
BWLPBw Lpg Ltd15.4814.6015.32173.3K0.755.15 
BWMXBetterware DE Mexico Sapi DE Cv17.5317.0817.1614.6K-0.150.87 
BWNBBabcock & Wilcox Enterprises Inc 6.50%24.9924.9124.956.8K0.110.42 
BWpA20.8820.1020.1612.1K-0.261.27 
BWXTBwx Technologies Inc212.4206.5209.8275.9K2.31.11 
BXBlackstone Inc116.0110.4114.53.21M2.52.26 
BXCBluelinx Holdings Inc49.8647.7749.0023.2K-1.262.51 
BXMTBlackstone Mortgage Trust Inc Cl A19.1818.9419.11246.9K-0.010.05 
BXMXNuveen Equity Premium14.0613.9413.9948.1K-0.060.43 
BXPBxp Inc53.6052.7753.21300.4K-0.300.56 
BXSLBlackstone Secured Lending Fund24.7524.2524.59837.4K0.120.47 
BYByline Bancorp Inc30.3330.0230.1517.6K-0.170.56 
BYDBoyd Gaming Corp82.7481.1582.36159.3K0.520.64 
BZHBeazer Homes USA21.0620.4320.5669.0K-0.673.16 

MEMBER LOGIN

216.73.216.157
United States

GLOBAL INDICES

CodeLastChange
COMP22,4801050.5
DJI46,993470.1
SP5006,716170.2
INDS12,319870.7
CAC7,974390.5
DAX23,7311670.7
NKY53,700-510.1
HSI25,869350.1
OBX1,92470.4
AORD8,819260.3
TWII33,8374941.5
JKSE7,107851.2
STI4,936671.4
ATX5,343450.8
NZD13,182180.1
BEL5,167380.7
BVSP180,4105340.3