Code | Name | High | Low | Close | Volume | Change | |
B | Barnes Group | 31.76 | 30.81 | 31.55 | 176,900 | 0.41 |  | 1.32 |  |
BA | Boeing Company | 141.8 | 135.4 | 139.8 | 7,627,100 | 3.1 |  | 2.28 |  |
BABA | Alibaba Group Holding ADR | 116.6 | 112.9 | 116.0 | 16,679,400 | 2.3 |  | 2.04 |  |
BAC | Bank of America Corp | 31.67 | 30.63 | 31.56 | 40,236,000 | 0.43 |  | 1.38 |  |
BAC-B | Bank of America Corp [Bac/Pb] | 25.40 | 25.25 | 25.30 | 116,100 | 0.09 |  | 0.36 |  |
BAC-E | Bank of America Corp [Bac/Pe] | 20.30 | 19.48 | 20.01 | 18,000 | 0.50 |  | 2.56 |  |
BAC-K | Bank of America Corp [Bac/Pk] | 25.03 | 24.70 | 24.91 | 83,500 | 0.21 |  | 0.85 |  |
BAC-L | Bank of America Corp [Bac/Pl] | 1,225 | 1,201 | 1,221 | 3,500 | 16 |  | 1.34 |  |
BAC-M | Bank of America Corp [Bac/Pm] | 23.35 | 22.86 | 23.29 | 102,900 | 0.36 |  | 1.57 |  |
BAC-N | Bank of America Corp Prf Perpetual USD | 21.79 | 21.29 | 21.79 | 109,700 | 0.50 |  | 2.35 |  |
BAC-O | Bank of America Corp | 19.46 | 19.17 | 19.36 | 101,500 | 0.27 |  | 1.39 |  |
BAC-P | Bank of America Corp | 18.87 | 18.50 | 18.85 | 19,500 | 0.26 |  | 1.40 |  |
BAC-Q | Bank of America Corp | 18.77 | 18.52 | 18.68 | 98,500 | 0.18 |  | 0.97 |  |
BAC-S | Bank of America Corp | 21.36 | 20.63 | 21.21 | 57,900 | 0.55 |  | 2.66 |  |
BAC.U | Berenson Acquisition Corp I [Baca.U] | 9.869 | 9.869 | 9.869 | 700 | 0.049 |  | 0.49 |  |
BAC.W | Berenson Acquisition Corp I WT [Baca/W] | 0.1400 | 0.1300 | 0.1300 | 1,100 | -0.0100 |  | 7.14 |  |
BACA | Berenson Acquisition Corp I Cl A | 9.780 | 9.780 | 9.780 | 1,000 | 0.020 |  | 0.20 |  |
BAH | Booz Allen Hamilton Holding Corp | 93.45 | 89.51 | 92.84 | 1,386,700 | 2.48 |  | 2.74 |  |
BAK | Braskem S.A. ADR | 14.19 | 13.63 | 14.12 | 229,900 | -0.16 |  | 1.12 |  |
BALL | Ball Corporation | 71.53 | 68.31 | 70.93 | 3,634,700 | 2.16 |  | 3.14 |  |
BALY | Bally's Corp | 20.26 | 19.54 | 20.22 | 489,400 | 0.44 |  | 2.22 |  |
BAM | Brookfield Asset Management Inc | 45.12 | 44.04 | 45.02 | 886,500 | 0.55 |  | 1.24 |  |
BAMH | Brookfield Finance Inc 4.625% | 17.85 | 17.53 | 17.81 | 10,400 | 0.46 |  | 2.68 |  |
BAMI | Brookfield Finance Inc 4.50% | 17.70 | 17.17 | 17.60 | 17,400 | 0.38 |  | 2.21 |  |
BAMR | Brookfield Asset Management Reinsurance | 45.23 | 44.12 | 45.21 | 8,200 | 0.63 |  | 1.41 |  |
BANC | First Pactrust Bancorp | 17.96 | 17.43 | 17.94 | 436,100 | 0.32 |  | 1.82 |  |
BAP | Credicorp Ltd | 122.5 | 118.9 | 122.5 | 322,600 | 2.6 |  | 2.15 |  |
BAR.W | The Original Bark CO WT | 0.1765 | 0.1300 | 0.1365 | 34,300 | -0.0535 |  | 28.16 |  |
BARK | The Original Bark CO | 1.403 | 1.300 | 1.350 | 1,098,100 | 0.070 |  | 5.47 |  |
BAX | Baxter International Inc | 65.62 | 63.71 | 65.49 | 2,517,600 | 1.26 |  | 1.96 |  |
BB | Blackberry Ltd | 5.480 | 5.255 | 5.450 | 6,689,300 | 0.060 |  | 1.11 |  |
BBA.W | Bigbear.Ai Holdings Inc WT [Bbai.W] | 0.3600 | 0.3214 | 0.3455 | 4,900 | -0.0545 |  | 13.63 |  |
BBAI | Bigbear.Ai Holdings Inc | 3.810 | 3.610 | 3.670 | 128,000 | -0.010 |  | 0.27 |  |
BBAR | Bbva Banco Frances S.A. | 2.460 | 2.290 | 2.450 | 602,800 | 0.060 |  | 2.51 |  |
BBD | Banco Bradesco S.A. ADR | 3.250 | 3.130 | 3.230 | 27,953,500 | -0.030 |  | 0.92 |  |
BBDC | Barings Bdc Inc | 9.525 | 9.260 | 9.510 | 366,500 | 0.200 |  | 2.15 |  |
BBDO | Banco Bradesco S.A. ADR | 2.820 | 2.680 | 2.710 | 13,500 | -0.020 |  | 0.73 |  |
BBL.W | Babylon Holdings Ltd WT [Bbln/W] | 0.3212 | 0.3050 | 0.3201 | 20,700 | 0.0201 |  | 6.70 |  |
BBLN | Babylon Hldgs Ltd | 1.020 | 0.910 | 1.010 | 537,700 | 0.032 |  | 3.29 |  |
BBN | Balckrock Build America Trust | 19.65 | 19.22 | 19.36 | 316,200 | 0.20 |  | 1.04 |  |
BBU | Brookfield Business Partners LP | 21.32 | 21.00 | 21.23 | 5,400 | 0.04 |  | 0.19 |  |
BBUC | Brookfield Business Corp | 23.35 | 22.17 | 23.13 | 53,900 | 0.12 |  | 0.52 |  |
BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 4.540 | 4.400 | 4.540 | 3,022,000 | 0.020 |  | 0.44 |  |
BBW | Build-A-Bear Workshop | 16.39 | 15.60 | 15.94 | 341,800 | -0.48 |  | 2.92 |  |
BBWI | Bath & Body Works Inc | 28.12 | 26.03 | 27.88 | 6,291,500 | 0.96 |  | 3.57 |  |
BBY | Best Buy Company | 66.86 | 65.01 | 66.77 | 2,866,400 | 1.58 |  | 2.42 |  |
BC | Brunswick Corp | 67.06 | 64.76 | 66.46 | 522,600 | 1.08 |  | 1.65 |  |
BC-A | Brunswick Corp [Bc/Pa] | 25.65 | 25.29 | 25.29 | 1,400 | 0.04 |  | 0.14 |  |
BC-B | Brunswick Corp [Bc/Pb] | 28.18 | 26.14 | 28.12 | 21,200 | 0.73 |  | 2.67 |  |
BC-C | Brunswick Corp [Bc/Pc] | 25.46 | 25.07 | 25.19 | 3,800 | 0.07 |  | 0.28 |  |
BCAT | Blackrock Capital Allocation Trust | 14.78 | 14.58 | 14.72 | 328,400 | 0.07 |  | 0.48 |  |
BCC | Boise Cascade L.L.C. | 61.38 | 58.86 | 60.58 | 374,000 | 1.09 |  | 1.83 |  |
BCE | BCE Inc | 50.04 | 48.95 | 49.85 | 1,285,800 | 0.67 |  | 1.36 |  |
BCH | Banco DE Chile ADR | 18.44 | 17.88 | 18.23 | 163,700 | 0.00 |  | 0.00 |  |
BCO | Brink's Company | 61.20 | 59.27 | 60.24 | 350,700 | -0.47 |  | 0.77 |  |
BCS | Barclays Plc ADR | 7.615 | 7.380 | 7.600 | 5,082,000 | 0.000 |  | 0.00 |  |
BCSF | Bain Capital Specialty Finance Inc | 13.90 | 13.56 | 13.89 | 115,900 | 0.28 |  | 2.06 |  |
BCX | Blackrock Resources | 9.000 | 8.780 | 8.980 | 251,400 | 0.000 |  | 0.00 |  |
BDC | Belden Inc | 53.84 | 52.21 | 53.00 | 303,000 | -0.27 |  | 0.51 |  |
BDJ | Blackrock Enhanced Dividend Achievers | 9.000 | 8.810 | 8.990 | 312,500 | 0.160 |  | 1.81 |  |
BDN | Brandywine Realty Trust | 9.800 | 9.580 | 9.740 | 1,224,600 | 0.100 |  | 1.04 |  |
BDX | Becton Dickinson and Company | 252.2 | 244.3 | 251.8 | 774,900 | 5.3 |  | 2.14 |  |
BDXB | Becton Dickinson & Co. | 50.44 | 49.78 | 50.24 | 27,500 | 0.78 |  | 1.58 |  |
BE | Bloom Energy Corp Cl A | 17.18 | 16.42 | 16.88 | 1,183,000 | 0.38 |  | 2.30 |  |
BEDU | Bright Scholar Education Holdings Ltd | 0.7976 | 0.7350 | 0.7350 | 9,100 | 0.0050 |  | 0.68 |  |
BEKE | Ke Holdings Inc ADR | 18.42 | 17.60 | 17.95 | 8,395,900 | 0.00 |  | 0.00 |  |
BEN | Franklin Resources | 23.72 | 23.12 | 23.58 | 2,866,000 | 0.27 |  | 1.16 |  |
BEP | Brookfield Renewable | 35.27 | 34.34 | 35.20 | 131,200 | 0.40 |  | 1.15 |  |
BEP-A | Brookfield Renewable Partners LP 5.25% | 20.95 | 20.75 | 20.95 | 3,500 | 0.15 |  | 0.70 |  |
BEPC | Brookfield Renewable Corp | 36.14 | 35.45 | 36.11 | 397,900 | 0.50 |  | 1.40 |  |
BEPH | Brookfield Brp Holdings [Canada] | 17.31 | 17.09 | 17.30 | 11,800 | 0.27 |  | 1.59 |  |
BEPI | Brookfield Brp Holdings [Canada] Inc | 17.68 | 17.40 | 17.68 | 4,300 | 0.29 |  | 1.67 |  |
BERY | Berry Global Group | 55.43 | 53.65 | 55.43 | 767,500 | 0.79 |  | 1.45 |  |
BEST | Best Inc ADR | 1.230 | 1.140 | 1.180 | 155,600 | 0.000 |  | 0.00 |  |
BF.A | Brown Forman Inc Cl A | 69.01 | 67.62 | 69.00 | 26,000 | 1.36 |  | 2.01 |  |
BF.B | Brown Forman Inc Cl B | 71.68 | 70.00 | 71.57 | 831,100 | 1.41 |  | 2.01 |  |
BFA.U | Battery Future Acquisition Corp [Bfac.U] | 9.980 | 9.980 | 9.980 | 10,100 | 0.020 |  | 0.20 |  |
BFA.W | Battery Future Acquisition Corp WT | 0.1800 | 0.1800 | 0.1800 | 10,300 | -0.0200 |  | 10.00 |  |
BFAC | Battery Future Acquisition Corp Cl A | 9.910 | 9.910 | 9.910 | 200 | -0.030 |  | 0.30 |  |
BFAM | Bright Horizons Family Solutions Inc | 88.77 | 84.18 | 88.75 | 452,300 | 4.23 |  | 5.00 |  |
BFH | Bread Financial Hldgs Inc | 37.75 | 35.79 | 36.97 | 885,500 | -0.09 |  | 0.24 |  |
BFK | Blackrock Muni Income Trust | 10.93 | 10.76 | 10.86 | 300,800 | 0.13 |  | 1.21 |  |
BFL.W | Butterfly Network Inc WT [Bfly/W] | 0.4220 | 0.4041 | 0.4110 | 2,400 | 0.0069 |  | 1.71 |  |
BFLY | Butterfly Network Inc | 3.080 | 2.900 | 2.990 | 1,226,400 | -0.080 |  | 2.61 |  |
BFS | Saul Centers | 48.32 | 46.88 | 48.10 | 33,600 | 0.99 |  | 2.10 |  |
BFS-D | Saul Ctrs Inc [Bfs/Pd] | 23.65 | 23.15 | 23.48 | 4,800 | 0.27 |  | 1.17 |  |
BFS-E | Saul Centers Inc Prf Perpetual USD Ser E | 22.75 | 22.31 | 22.42 | 4,000 | -0.21 |  | 0.91 |  |
BFZ | Blackrock California Muni Trust | 11.45 | 11.30 | 11.44 | 75,200 | 0.11 |  | 0.97 |  |
BG | Bunge Ltd | 91.44 | 88.08 | 90.95 | 1,286,900 | 0.26 |  | 0.29 |  |
BGB | Blackstone / Gso Strategic Cre | 11.30 | 11.11 | 11.30 | 63,100 | 0.13 |  | 1.16 |  |
BGH | Babson Capital Global Short Du | 13.08 | 12.97 | 13.05 | 62,600 | 0.04 |  | 0.31 |  |
BGR | Blackrock Energy and Resources Trust | 11.04 | 10.76 | 11.02 | 87,900 | 0.05 |  | 0.46 |  |
BGS | B&G Foods Holdings | 24.16 | 23.50 | 24.16 | 899,800 | 0.38 |  | 1.60 |  |
BGS.U | Build Acquisition Corp [Bgsx.U] | 9.750 | 9.720 | 9.720 | 2,200 | -0.180 |  | 1.82 |  |
BGS.W | Build Acquisition Corp WT [Bgsx/W] | 0.1000 | 0.1000 | 0.1000 | 100 | -0.0001 |  | 0.10 |  |
BGSF | Bgsf Inc | 12.56 | 12.15 | 12.33 | 5,400 | -0.03 |  | 0.24 |  |
BGSX | Build Acquisition Corp Cl A | 9.830 | 9.780 | 9.780 | 1,100 | 0.020 |  | 0.20 |  |
BGT | Blackrock Global | 11.20 | 10.95 | 11.19 | 34,400 | 0.17 |  | 1.54 |  |
BGX | Blackstone Long-Short Credit Income Fund | 11.64 | 11.47 | 11.64 | 36,700 | 0.14 |  | 1.22 |  |
BGY | Blackrock International | 5.120 | 5.030 | 5.100 | 160,600 | 0.040 |  | 0.79 |  |
BH | Biglari Holdings Inc | 125.0 | 117.7 | 124.1 | 4,500 | 1.4 |  | 1.17 |  |
BH.A | Biglari Holdings Inc Cl A | 592.8 | 592.8 | 592.8 | 100 | 5.0 |  | 0.85 |  |
BHC | Bausch Health Companies Inc | 8.535 | 8.020 | 8.530 | 3,432,900 | 0.170 |  | 2.03 |  |
BHE | Benchmark Electronics | 22.55 | 21.70 | 22.13 | 190,200 | -0.43 |  | 1.91 |  |
BHG | Bright Health Group Inc | 1.890 | 1.770 | 1.820 | 962,700 | 0.000 |  | 0.00 |  |
BHI.W | Benson Hill Inc WT [Bhil/W] | 0.4801 | 0.4400 | 0.4500 | 8,700 | -0.0200 |  | 4.26 |  |
BHIL | Benson Hill Inc | 2.745 | 2.560 | 2.660 | 857,400 | -0.080 |  | 2.92 |  |
BHK | Blackrock Core Trust | 11.52 | 11.29 | 11.47 | 117,700 | 0.15 |  | 1.33 |  |
BHLB | Berkshire Hills Bancorp | 25.32 | 24.53 | 25.21 | 207,200 | 0.44 |  | 1.78 |  |
BHP | Bhp Billiton Ltd ADR | 54.51 | 52.64 | 54.13 | 4,125,700 | -2.05 |  | 3.65 |  |
BHR | Braemar Hotels & Resorts Inc | 4.305 | 4.135 | 4.300 | 611,000 | 0.010 |  | 0.23 |  |
BHR-B | Braemar Hotels & Resorts Inc [Bhr/Pb] | 16.43 | 15.95 | 16.18 | 14,000 | 0.18 |  | 1.13 |  |
BHR-D | Braemar Hotels & Resorts Inc [Bhr/Pd] | 25.30 | 25.30 | 25.30 | 500 | 0.43 |  | 1.72 |  |
BHV | Blackrock Virginia Muni Trust | 12.75 | 12.56 | 12.67 | 2,600 | 0.19 |  | 1.52 |  |
BHVN | Biohaven Pharmaceutical Holding Ltd | 145.9 | 145.1 | 145.3 | 880,600 | -0.4 |  | 0.27 |  |
BIG | Big Lots | 21.11 | 20.12 | 20.42 | 1,118,700 | -0.55 |  | 2.62 |  |
BIGZ | Blackrock Innovation and Growth Trust | 8.220 | 7.810 | 8.180 | 693,900 | 0.240 |  | 3.02 |  |
BILL | Bill.com Holdings Inc | 115.4 | 109.1 | 113.7 | 1,626,600 | 3.8 |  | 3.41 |  |
BIO | Bio-Rad Laboratories | 503.5 | 491.4 | 502.3 | 116,800 | 7.3 |  | 1.48 |  |
BIO.B | Bio Rad Labs Cl B | 497.9 | 484.3 | 497.9 | 300 | 26.2 |  | 5.56 |  |
BIP | Brookfield Infrastructure Partners LP | 39.07 | 38.36 | 38.93 | 246,600 | 0.71 |  | 1.86 |  |
BIP-A | Brookfield Infrastructure Partners L.P. | 19.00 | 18.60 | 18.89 | 3,600 | 0.20 |  | 1.04 |  |
BIP-B | Brookfield Infrastructure Partners L.P. | 18.61 | 18.39 | 18.60 | 4,700 | 0.27 |  | 1.47 |  |
BIPC | Brookfield Infrastructure Partners LP Cl | 43.07 | 42.24 | 42.93 | 221,900 | 0.43 |  | 1.01 |  |
BIPH | Brookfield Infrastructure Corp 5.000% | 19.17 | 18.12 | 18.86 | 11,900 | 0.59 |  | 3.25 |  |
BIPI | Bip Bermuda Holdings I 5.125% Perpetual | 21.50 | 21.10 | 21.39 | 47,500 | 0.03 |  | 0.14 |  |
BIT | Blackrock Multi-Sector Income T | 14.32 | 14.17 | 14.32 | 56,000 | 0.11 |  | 0.77 |  |
BIT.U | Bite Acquisition Corp [Bite.U] | 9.840 | 9.840 | 9.840 | 100 | 0.000 |  | 0.00 |  |
BIT.W | Bite Acquisition Corp [Bite/W] | 0.0950 | 0.0800 | 0.0800 | 3,400 | -0.0076 |  | 8.68 |  |
BITE | Bite Acquisition Corp | 9.810 | 9.780 | 9.810 | 54,900 | 0.010 |  | 0.10 |  |
BJ | Bj's Wholesale Club Holdings Inc | 63.69 | 61.71 | 63.63 | 1,604,200 | 1.31 |  | 2.10 |  |
BK | Bank of New York Mellon Corp | 42.56 | 41.15 | 42.42 | 2,891,000 | 0.71 |  | 1.70 |  |
BKD | Brookdale Senior Living Inc | 4.550 | 4.380 | 4.530 | 1,375,500 | -0.010 |  | 0.22 |  |
BKE | Buckle Inc | 27.70 | 26.60 | 27.47 | 491,900 | -0.22 |  | 0.79 |  |
BKH | Black Hills Corp | 75.82 | 72.79 | 75.59 | 371,800 | 2.82 |  | 3.88 |  |
BKI | Black Knight Inc | 66.40 | 64.64 | 66.18 | 716,100 | 0.79 |  | 1.21 |  |
BKK.W | Bakkt Hldgs Inc WT | 0.7000 | 0.6500 | 0.6600 | 2,600 | -0.0002 |  | 0.03 |  |
BKKT | Bakkt Hldgs Inc | 2.185 | 2.060 | 2.170 | 1,896,800 | 0.070 |  | 3.33 |  |
BKN | Blackrock Investment Quality Municipal | 13.85 | 13.70 | 13.82 | 44,300 | 0.22 |  | 1.62 |  |
BKS.W | Blacksky Technology Inc WT [Bksy.W]] | 0.3601 | 0.3574 | 0.3601 | 1,300 | -0.0499 |  | 12.17 |  |
BKSY | Blacksky Technology Inc | 2.360 | 2.220 | 2.310 | 1,308,400 | 0.000 |  | 0.00 |  |
BKT | Blackrock Income Trust Inc | 4.660 | 4.560 | 4.650 | 214,700 | 0.110 |  | 2.42 |  |
BKU | BankUnited Inc | 36.28 | 35.16 | 36.21 | 527,400 | 0.64 |  | 1.80 |  |
BLCO | Bausch & Lomb Corp | 16.03 | 15.00 | 15.86 | 353,400 | 0.62 |  | 4.07 |  |
BLD | Topbuild Corp | 175.2 | 166.8 | 175.1 | 292,700 | 8.0 |  | 4.77 |  |
BLDR | Builders Firstsource | 57.74 | 53.70 | 57.46 | 3,419,500 | 3.76 |  | 7.00 |  |
BLE | Blackrock Muni Income Trust II | 11.27 | 11.06 | 11.14 | 154,500 | 0.09 |  | 0.81 |  |
BLK | Blackrock Inc | 619.3 | 606.0 | 616.7 | 502,700 | 7.7 |  | 1.26 |  |
BLND | Blend Labs Inc Cl A | 2.470 | 2.290 | 2.410 | 1,340,000 | 0.050 |  | 2.12 |  |
BLU.U | Blueriver Acquisition Corp [Blua.U] | 9.850 | 9.840 | 9.850 | 1,000 | 0.010 |  | 0.10 |  |
BLU.W | Blueriver Acquisition Corp WT [Blua/W] | 0.1119 | 0.0610 | 0.1119 | 58,100 | 0.0119 |  | 11.90 |  |
BLUA | Blueriver Acquisition Corp Cl A | 9.830 | 9.830 | 9.830 | 10,400 | 0.000 |  | 0.00 |  |
BLW | Blackrock Ltd Duration Income Trust | 12.74 | 12.62 | 12.73 | 48,300 | 0.08 |  | 0.63 |  |
BLX | Banco Latinoamericano DE Comercio | 13.51 | 13.07 | 13.50 | 106,200 | 0.23 |  | 1.73 |  |
BMA | Banco Macro S.A. ADR | 11.67 | 10.93 | 11.63 | 183,800 | 0.43 |  | 3.84 |  |
BMA.U | Black Mountain Acquisition Corp [Bmac.U] | 10.08 | 10.04 | 10.08 | 2,400 | 0.04 |  | 0.40 |  |
BMA.W | Black Mountain Acquisition Corp WT | 0.1600 | 0.1501 | 0.1600 | 600 | -0.0200 |  | 11.11 |  |
BMAC | Black Mountain Acquisition Corp Cl A | 9.960 | 9.950 | 9.960 | 30,100 | 0.010 |  | 0.10 |  |
BME | Blackrock Health Sciences Trust | 43.76 | 42.00 | 43.05 | 15,400 | 0.65 |  | 1.53 |  |
BMEZ | Blackrock Health Sciences Trust II | 16.93 | 16.15 | 16.79 | 240,800 | 0.36 |  | 2.19 |  |
BMI | Badger Meter | 81.93 | 79.63 | 80.59 | 115,900 | -0.30 |  | 0.37 |  |
BML-G | Bank of America Corp [Bml/Pg] | 18.32 | 18.05 | 18.21 | 4,400 | 0.24 |  | 1.31 |  |
BML-H | Bank of America Corp [Bml/Ph] | 18.48 | 18.25 | 18.48 | 6,600 | 0.10 |  | 0.54 |  |
BML-J | Bank of America Corp [Bml/Pj] | 20.43 | 20.10 | 20.26 | 24,700 | 0.00 |  | 0.00 |  |
BML-L | Bank of America Corp [Bml/Pl] | 20.18 | 19.63 | 20.08 | 30,400 | 0.46 |  | 2.33 |  |
BMO | Bank of Montreal | 97.26 | 95.24 | 96.97 | 397,100 | 0.80 |  | 0.83 |  |
BMY | Bristol-Myers Squibb Company | 76.98 | 75.77 | 76.84 | 10,882,700 | -0.16 |  | 0.21 |  |
BNED | Barnes & Noble Education Inc C | 3.035 | 2.890 | 2.950 | 872,800 | 0.020 |  | 0.68 |  |
BNL | Broadstone Net Lease Inc Cl A | 21.22 | 20.47 | 21.17 | 559,700 | 0.66 |  | 3.22 |  |
BNS | Bank of Nova Scotia | 58.92 | 57.42 | 58.79 | 4,154,200 | -0.42 |  | 0.71 |  |
BNY | Blackrock New York Muni Trust Inc | 11.27 | 11.05 | 11.24 | 43,000 | 0.22 |  | 2.00 |  |
BOA.S | Boa Acquisition Corp 1 [Boas.U] | 9.860 | 9.790 | 9.810 | 36,700 | -0.240 |  | 2.39 |  |
BOA.T | Boa Acquisition Corp 1 WT [Boas/W] | 0.1488 | 0.1486 | 0.1486 | 6,400 | -0.0111 |  | 6.95 |  |
BOA.U | Bluescape Opportunities Acquisition | 9.990 | 9.940 | 9.980 | 900 | 0.000 |  | 0.00 |  |
BOA.W | Bluescape Opportunities Acquisition | 0.2000 | 0.1815 | 0.2000 | 3,400 | -0.0099 |  | 4.72 |  |
BOAC | Bluescape Opportunities Acquisition Cl A | 9.930 | 9.900 | 9.900 | 72,500 | -0.010 |  | 0.10 |  |
BOAS | Boa Acquisition Corp Cl A | 9.830 | 9.770 | 9.810 | 9,800 | 0.020 |  | 0.20 |  |
BOC | Boston Omaha Corp Cl A | 21.84 | 20.32 | 21.80 | 135,200 | 1.15 |  | 5.57 |  |
BOD.W | The Beachbody CO Inc WT | 0.1750 | 0.1750 | 0.1750 | 600 | 0.0050 |  | 2.94 |  |
BODY | The Beachbody Company Inc Cl A | 1.230 | 1.150 | 1.190 | 346,500 | -0.010 |  | 0.83 |  |
BOE | Blackrock Global | 9.920 | 9.765 | 9.920 | 178,000 | 0.150 |  | 1.54 |  |
BOH | Bank of Hawaii Corp | 75.86 | 74.09 | 75.86 | 146,500 | 1.46 |  | 1.96 |  |
BOH-A | Bank of Hawaii | 19.13 | 18.95 | 19.12 | 5,200 | 0.36 |  | 1.91 |  |
BOOT | Boot Barn Holdings Inc | 69.05 | 66.12 | 68.53 | 506,600 | -0.38 |  | 0.55 |  |
BORR | Borr Drilling Ltd | 4.470 | 3.746 | 4.360 | 3,543,200 | -0.250 |  | 5.42 |  |
BOWL | Bowlero Corp Cl A | 11.12 | 10.47 | 11.00 | 644,300 | 0.41 |  | 3.87 |  |
BOX | Box Inc | 25.90 | 25.10 | 25.79 | 1,009,400 | 0.65 |  | 2.59 |  |
BOX.W | Boxed Inc WT [Boxd/W] | 0.3000 | 0.2100 | 0.2100 | 48,500 | -0.0010 |  | 0.47 |  |
BOXD | Boxed Inc | 1.940 | 1.770 | 1.890 | 3,942,500 | 0.040 |  | 2.16 |  |
BP | BP Plc ADR | 28.33 | 27.30 | 28.28 | 11,915,100 | -0.07 |  | 0.25 |  |
BPT | BP Prudhoe Bay Royalty Trust | 21.62 | 20.18 | 21.15 | 259,900 | 0.68 |  | 3.32 |  |
BQ | Boqii Holding Ltd ADR | 1.940 | 1.890 | 1.930 | 5,300 | 0.000 |  | 0.00 |  |
BR | Broadridge Financial Solutions Llc | 147.1 | 142.6 | 146.4 | 358,500 | 3.9 |  | 2.71 |  |
BRBR | Bellring Brands Inc Cl A | 25.04 | 23.98 | 25.03 | 1,138,900 | 0.14 |  | 0.56 |  |
BRC | Brady Corp | 47.81 | 46.61 | 47.19 | 160,200 | -0.05 |  | 0.11 |  |
BRCC | Brc Inc Cl A | 9.010 | 8.030 | 8.840 | 606,600 | 0.680 |  | 8.33 |  |
BRD | Beard Energy Transition Acquisition Corp | 9.940 | 9.910 | 9.940 | 14,100 | -0.005 |  | 0.05 |  |
BRD.T | Bird Global Inc WT [Brds/W] | 0.0599 | 0.0560 | 0.0560 | 1,000 | 0.0000 |  | 0.00 |  |
BRD.U | Beard Energy Transition Acquisition | 9.995 | 9.850 | 9.995 | 17,200 | -0.055 |  | 0.55 |  |
BRD.W | Beard Energy Transition Acquisition WT | 0.1400 | 0.1400 | 0.1400 | 3,600 | -0.0100 |  | 6.67 |  |
BRDG | Bridge Investment Group Holdings Inc Cl | 14.83 | 14.36 | 14.66 | 92,700 | 0.12 |  | 0.83 |  |
BRDS | Bird Global Inc Cl A | 0.4310 | 0.4000 | 0.4108 | 3,603,200 | -0.0252 |  | 5.78 |  |
BRFS | Brf-Brasil Foods S.A. ADR | 2.660 | 2.495 | 2.630 | 3,391,600 | 0.070 |  | 2.73 |  |
BRK.A | Berkshire Hathaway Cl A | 417,869 | 407,700 | 415,850 | 1,700 | 6,900 |  | 1.69 |  |
BRK.B | Berkshire Hathaway Cl B | 278.4 | 271.6 | 277.5 | 3,668,500 | 4.5 |  | 1.64 |  |
BRMK | Broadmark Realty Capital Inc | 6.825 | 6.660 | 6.820 | 785,700 | 0.110 |  | 1.64 |  |
BRO | Brown & Brown | 59.34 | 58.10 | 59.33 | 1,434,700 | 0.99 |  | 1.70 |  |
BROS | Dutch Bros Inc Cl A | 33.62 | 31.50 | 32.26 | 564,500 | 0.61 |  | 1.93 |  |
BRSP | Brightspire Capital Inc | 7.770 | 7.510 | 7.750 | 444,900 | 0.200 |  | 2.65 |  |
BRT | BRT Realty Trust | 22.35 | 21.42 | 22.00 | 60,200 | 0.51 |  | 2.37 |  |
BRW | Saba Capital Income & Opportunities Fund | 8.100 | 8.020 | 8.090 | 58,800 | 0.060 |  | 0.75 |  |
BRX | Brixmor Property Group Inc | 20.64 | 19.95 | 20.56 | 2,337,200 | 0.35 |  | 1.73 |  |
BSA.U | Black Spade Acquisition Co. [Bsaq.U] | 9.800 | 9.775 | 9.775 | 1,600 | 0.030 |  | 0.31 |  |
BSA.W | Black Spade Acquisition Co. WT [Bsaq/W] | 0.1101 | 0.1100 | 0.1101 | 28,000 | -0.0095 |  | 7.94 |  |
BSAC | Banco Santander Chile ADR | 16.48 | 15.93 | 16.45 | 443,300 | 0.16 |  | 0.98 |  |
BSAQ | Black Spade Acquisition Co. Cl A | 9.690 | 9.690 | 9.690 | 100 | 0.000 |  | 0.00 |  |
BSBR | Banco Santander Brasil S.A. ADR | 5.520 | 5.350 | 5.480 | 1,337,600 | -0.010 |  | 0.18 |  |
BSIG | Brightsphere Investment Group Plc | 18.23 | 17.75 | 18.12 | 397,800 | 0.11 |  | 0.61 |  |
BSL | Blackstone Gso Senior Floating Rate | 13.43 | 13.29 | 13.40 | 20,300 | 0.10 |  | 0.75 |  |
BSM | Black Stone Minerals LP | 14.31 | 13.65 | 14.24 | 531,600 | 0.55 |  | 4.02 |  |
BSMX | Grupo Financiero Santander Mexico ADR | 5.107 | 4.960 | 5.040 | 2,100 | -0.005 |  | 0.10 |  |
BST | Blackrock Science and Technolo | 33.54 | 32.36 | 33.18 | 103,100 | 0.69 |  | 2.12 |  |
BSTZ | Blackrock Science and Technology Trust | 19.99 | 19.40 | 19.90 | 188,800 | 0.31 |  | 1.58 |  |
BSX | Boston Scientific Corp | 38.12 | 37.09 | 38.01 | 5,870,000 | 0.74 |  | 1.99 |  |
BSX-A | Boston Scientific Corp | 104.3 | 101.4 | 102.8 | 298,600 | 1.4 |  | 1.36 |  |
BTA | Blackrock Long-Term Muni Advantage Trust | 11.28 | 11.00 | 11.06 | 35,200 | -0.02 |  | 0.18 |  |
BTCM | Bit Mining Ltd | 0.7100 | 0.6300 | 0.6557 | 1,470,300 | 0.0356 |  | 5.74 |  |
BTI | British American Tobacco Industries ADR | 43.30 | 42.31 | 43.28 | 1,811,500 | 0.37 |  | 0.86 |  |
BTO | John Hancock Bank and Thrift Fund | 37.56 | 36.27 | 37.09 | 35,200 | -0.04 |  | 0.11 |  |
BTT | Blackrock Municipal Target Term | 22.39 | 22.18 | 22.20 | 107,000 | 0.05 |  | 0.23 |  |
BTU | Peabody Energy Corp | 22.20 | 20.34 | 21.04 | 4,449,200 | -0.29 |  | 1.36 |  |
BTZ | Blackrock Preferred | 11.00 | 10.85 | 10.94 | 220,300 | 0.05 |  | 0.46 |  |
BUD | Anheuser-Busch Inbev S.A. ADR | 55.13 | 53.81 | 55.08 | 1,050,600 | 1.13 |  | 2.09 |  |
BUI | Blackrock Utility and Infrastr | 22.31 | 21.30 | 21.49 | 273,000 | -0.39 |  | 1.78 |  |
BUR | Burford Capital Ltd | 9.830 | 9.615 | 9.820 | 244,500 | -0.270 |  | 2.68 |  |
BURL | Burlington Stores Inc | 138.2 | 133.3 | 138.0 | 745,200 | 1.8 |  | 1.30 |  |
BV | Brightview Holdings Inc | 12.17 | 11.85 | 12.05 | 137,200 | 0.05 |  | 0.42 |  |
BVH | Bluegreen Vacations Hldg Corp | 25.60 | 24.72 | 25.53 | 35,900 | 0.57 |  | 2.28 |  |
BVN | Compania Mina Buenaventura S.A. ADR | 6.890 | 6.440 | 6.780 | 870,700 | 0.180 |  | 2.73 |  |
BW | Babcock & Wilcox Enterprises | 6.120 | 5.840 | 5.990 | 235,200 | -0.040 |  | 0.66 |  |
BW-A | Babcock & Wilcox Enterprises Inc | 20.40 | 19.75 | 20.06 | 18,600 | 0.31 |  | 1.57 |  |
BWA | Borgwarner Inc | 34.20 | 33.13 | 34.07 | 1,753,900 | 0.70 |  | 2.10 |  |
BWG | Legg Mason Bw Global Income | 8.530 | 8.350 | 8.530 | 61,300 | 0.110 |  | 1.31 |  |
BWNB | Babcock & Wilcox Enterprises Inc 6.50% | 21.92 | 21.43 | 21.76 | 5,900 | 0.13 |  | 0.60 |  |
BWSN | Babcock & Wilcox Enterprises Inc | 23.95 | 23.70 | 23.80 | 12,100 | 0.05 |  | 0.21 |  |
BWXT | Bwx Technologies Inc | 56.64 | 54.72 | 56.44 | 780,700 | 1.35 |  | 2.45 |  |
BX | Blackstone Inc | 93.07 | 89.92 | 92.83 | 2,687,300 | 1.60 |  | 1.75 |  |
BXC | Bluelinx Holdings Inc | 69.74 | 66.42 | 69.29 | 172,600 | 2.48 |  | 3.71 |  |
BXMT | Blackstone Mortgage Trust Inc Cl A | 28.25 | 27.51 | 28.19 | 1,312,500 | 0.52 |  | 1.88 |  |
BXMX | Nuveen Equity Premium | 12.73 | 12.45 | 12.73 | 379,400 | 0.36 |  | 2.91 |  |
BXP | Boston Properties | 91.01 | 88.90 | 90.60 | 936,800 | 1.62 |  | 1.82 |  |
BXSL | Blackstone Secured Lending Fund | 24.83 | 23.42 | 24.34 | 380,600 | 0.70 |  | 2.96 |  |
BY | Byline Bancorp Inc | 24.07 | 23.66 | 24.03 | 117,000 | 0.23 |  | 0.97 |  |
BYD | Boyd Gaming Corp | 51.21 | 49.57 | 51.11 | 729,300 | 1.36 |  | 2.73 |  |
BYM | Blackrock Muni Income Quality Trust | 12.54 | 12.40 | 12.44 | 57,900 | 0.05 |  | 0.40 |  |
BYN | Banyan Acquisition Corp Cl A | 9.962 | 9.960 | 9.962 | 16,200 | 0.002 |  | 0.02 |  |
BYN.U | Banyan Acquisition Corp | 10.10 | 10.02 | 10.02 | 300 | -0.04 |  | 0.40 |  |
BYN.W | Banyan Acquisition Corp WT | 0.1101 | 0.1000 | 0.1001 | 256,400 | -0.0299 |  | 23.00 |  |
BZH | Beazer Homes USA | 12.69 | 12.12 | 12.60 | 315,400 | 0.53 |  | 4.39 |  |