EODData

List of Symbols for: NYSE

CodeNameHighLowCloseVolumeChange 
BBarrick Mining Corp35.8934.7735.731.88M1.053.03 
BABoeing Company215.0213.3214.2271.5K0.20.11 
BA-ABoeing Company68.8968.1468.89170.3K-0.050.07 
BABAAlibaba Group Holding ADR166.9163.3166.61.18M0.70.39 
BACBank of America Corp52.7652.0452.372.62M0.090.17 
BAC-BBank of America Corp [Bac/Pb]25.5425.4625.5031.3K0.000.00 
BAC-EBank of America Corp [Bac/Pe]21.6821.5121.5619.7K-0.030.14 
BAC-KBank of America Corp [Bac/Pk]25.1025.0025.0439.4K0.010.04 
BAC-LBank of America Corp [Bac/Pl]1,2751,2521,2758.5K221.78 
BAC-MBank of America Corp [Bac/Pm]23.0122.8022.9486K0.170.75 
BAC-NBank of America Corp Prf Perpetual USD21.4421.3121.42103.2K0.080.37 
BAC-OBank of America Corp18.5318.4118.50115.4K-0.140.75 
BAC-PBank of America Corp17.5217.3817.50130.1K-0.110.62 
BAC-QBank of America Corp18.3018.2018.2697.3K0.130.72 
BAC-SBank of America Corp20.5720.4520.5644K0.160.78 
BACpB25.5425.5025.504.1K0.000.00 
BACpE21.6421.6421.645000.080.38 
BACpK25.1125.1125.111000.070.28 
BACpL1,2741,2671,272214-30.20 
BACpM22.9622.9322.961.7K0.020.11 
BACpN21.4921.4421.486.8K0.060.28 
BACpO18.5318.4718.525.5K0.020.08 
BACpP17.5217.5217.525300.020.11 
BACpQ18.2718.2618.273.4K0.010.07 
BACpS20.6320.6320.638000.070.34 
BAHBooz Allen Hamilton Holding Corp97.1595.9196.9155.4K0.560.58 
BAKBraskem S.A. ADR2.5202.4302.44082.9K-0.1003.94 
BALLBall Corporation47.9947.5447.9541.9K0.400.84 
BALYBallys Corporation13.6213.4813.48967-0.221.61 
BAMBrookfield Asset Management Ltd56.4255.1455.9925.1K-0.250.44 
BAN-FBanc of California Inc 7.75% [Banc/Pf]25.0924.9525.0019.1K0.060.24 
BANCFirst Pactrust Bancorp16.8715.7415.78507.5K-1.096.46 
BANCpF25.0124.9224.923K-0.080.32 
BAPCredicorp Ltd255.5254.8255.41.9K0.50.18 
BApA69.2768.7268.72663-0.170.25 
BAR.WBark Inc WT0.02490.01810.02492.2K0.006736.81 
BARKBark Inc0.81830.77500.7921128.4K0.01962.54 
BARK.WS0.03000.02980.03006.5K0.005120.48 
BAXBaxter International Inc22.8022.5422.71151.2K-0.050.20 
BBBlackberry Ltd4.6104.4804.585370.7K0.0651.44 
BBA.WBigbear.Ai Holdings Inc WT [Bbai.W]3.4672.6402.950654.6K-0.2507.82 
BBAIBigbear.Ai Holdings Inc8.6808.2508.3357.86M-0.1852.17 
BBAI.WS3.2802.8302.83029.2K-0.1304.39 
BBARBbva Banco Frances S.A.9.8209.4759.52042.1K-0.0100.10 
BBB.WBed Bath Beyond Inc WT [BBby.Ws]1.8101.2801.2801.62M0.000NaN 
BBBYBed Bath & Beyond Inc9.1308.3508.380183.8K0.1001.21 
BBDBanco Bradesco S.A. ADR3.2103.1703.2052.86M0.0050.16 
BBDCBarings Bdc Inc8.8108.7008.70533.2K-0.0550.63 
BBDOBanco Bradesco S.A. ADR2.7602.7502.750200-0.0401.43 
BBNBalckrock Build America Trust16.5516.4916.555K-0.010.06 
BBTBeacon Financial Corporation25.0924.5024.5019.6K-0.431.71 
BBUBrookfield Business Partners LP36.0735.4535.641.4K-0.350.97 
BBUCBrookfield Business Corp37.5137.4937.491.4K0.080.21 
BBVABanco Bilbao Viscaya Argentaria S.A. ADR18.2117.9018.0397.3K-0.231.26 
BBWBuild-A-Bear Workshop61.3659.5259.68625.8K-0.781.29 
BBWIBath & Body Works Inc26.1025.5325.95161.3K0.150.56 
BBYBest Buy Company79.4577.3878.413.29M1.201.55 
BCBrunswick Corp63.3562.8163.1022.8K-0.020.03 
BC-ABrunswick Corp [Bc/Pa]24.5024.2024.319.9K0.020.08 
BC-CBrunswick Corp [Bc/Pc]24.7024.1224.2511.2K-0.080.33 
BCATBlackrock Capital Allocation Trust14.8814.5414.62109K0.030.21 
BCCBoise Cascade L.L.C.72.8271.4871.777.8K-0.670.92 
BCEBCE Inc23.9523.5223.79129.1K0.140.59 
BCHBanco DE Chile ADR32.8532.2932.8420K0.601.85 
BCO112.3109.8112.01.9K-0.20.14 
BCpA24.2324.2324.23823-0.080.33 
BCpC24.2824.2824.283740.030.12 
BCSBarclays Plc ADR20.6520.4620.48447.7K0.150.74 
BCS.UBain Capital Gss Investment Corp Unit10.7510.2610.31316.5K-0.060.58 
BCSFBain Capital Specialty Finance Inc14.0013.9013.917.4K-0.080.59 
BCSS.U10.3310.3110.325.5K0.010.10 
BCXBlackrock Resources10.0009.8909.99017.4K0.1301.32 
BDCBelden Inc114.7113.8114.33.2K0.20.20 
BDJBlackrock Enhanced Dividend Achievers9.1009.0509.05019.8K-0.0300.33 
BDNBrandywine Realty Trust3.8103.6803.710139.6K-0.0200.54 
BDXBecton Dickinson and Company183.0178.9182.6251.7K-4.22.26 
BEBloom Energy Corp Cl A122.0116.0120.01.05M3.42.95 
BEDUBright Scholar Education Holdings Ltd2.1672.1672.1671000.0170.77 
BEKEKe Holdings Inc ADR18.5518.3018.39168.6K0.060.30 
BENFranklin Resources23.2422.7222.8088.9K0.010.04 
BEPBrookfield Renewable28.7228.0228.6687.1K0.652.32 
BEP-ABrookfield Renewable Partners LP 5.25%18.4918.1818.499.2K0.090.49 
BEPCBrookfield Renewable Corp40.8339.5940.641.25M1.393.54 
BEPHBrookfield Brp Holdings [Canada]15.8715.5015.872.1K0.171.08 
BEPIBrookfield Brp Holdings [Canada] Inc16.6716.5516.675700.140.82 
BEPJBrookfield Brp Holdings [Canada] 7.250%25.4625.4525.452000.210.83 
BEPpA18.6118.6118.611000.120.65 
BF.ABrown Forman Inc Cl A27.3927.0127.393.4K0.361.33 
BF.BBrown Forman Inc Cl B27.5327.2527.48105.9K0.321.18 
BFAMBright Horizons Family Solutions Inc101.0100.0100.517.5K0.40.43 
BFHBread Financial Hldgs Inc59.7959.1659.4142.1K-0.350.58 
BFKBlackrock Muni Income Trust10.0810.0810.082.1K0.040.40 
BFL.WButterfly Network Inc WT [Bfly/W]0.10900.08500.109092.8K0.017519.13 
BFLYButterfly Network Inc2.4502.3502.390354K0.0301.27 
BFLY.WS0.10900.08500.109092.9K0.017519.13 
BFSSaul Centers30.2030.2030.20276-0.090.30 
BFS-DSaul Ctrs Inc [Bfs/Pd]22.2821.9522.264K0.421.92 
BFS-ESaul Centers Inc Prf Perpetual USD Ser E23.2422.7823.171.6K-0.010.02 
BFSpD22.2622.2022.20200-0.060.27 
BFSpE23.1823.1823.181000.010.02 
BFZBlackrock California Muni Trust10.9310.9310.931.8K0.030.23 
BGBunge Ltd98.1193.1596.50515.4K3.413.66 
BGBBlackstone Strategic Credit 2027 Term11.9411.8411.898.1K0.020.13 
BGHBabson Capital Global Short Du15.0515.0315.035.9K0.010.07 
BGRBlackrock Energy and Resources Trust13.2513.1813.198.2K-0.020.16 
BGSB&G Foods Holdings4.5054.4104.477165.6K0.0571.28 
BGSFBgsf Inc3.8403.7903.8401.6K0.0501.32 
BGTBlackrock Global12.0111.9811.9817.1K-0.020.17 
BGXBlackstone Long-Short Credit Income Fund11.7811.7311.776.8K0.000.00 
BGYBlackrock International5.8705.8205.82539.3K-0.0150.26 
BHBiglari Holdings Inc360.0358.5358.5212-1.30.36 
BH.ABiglari Holdings Inc Cl A1,7451,7121,74553420.11 
BHCBausch Health Companies Inc6.0505.8906.050132.4K0.0300.50 
BHEBenchmark Electronics40.1539.7039.702.1K-0.300.75 
BHKBlackrock Core Trust9.9209.8619.86113.6K-0.0190.19 
BHPBhp Billiton Ltd ADR57.4256.6356.92201.8K0.230.41 
BHRBraemar Hotels & Resorts Inc2.7202.6502.69011.3K0.0501.89 
BHR-BBraemar Hotels & Resorts Inc [Bhr/Pb]15.6415.2015.205.3K0.000.00 
BHR-DBraemar Hotels & Resorts Inc [Bhr/Pd]21.0919.7620.052.9K-0.200.99 
BHRpB15.6415.2015.205.3K0.000.00 
BHRpD21.0919.7620.053K-0.200.99 
BHVBlackrock Virginia Muni Trust10.8310.8310.83204-0.070.64 
BHVNBiohaven Ltd17.7316.9717.4543.1K0.090.54 
BILLBill Holdings Inc52.0049.4950.79322.9K1.533.10 
BIOBio-Rad Laboratories321.6309.2319.936.3K14.04.58 
BIO.BBio-Rad Laboratories Inc Cl B284.9283.9284.930037.815.31 
BIPBrookfield Infrastructure Partners LP34.7834.5434.646.9K0.090.26 
BIP-ABrookfield Infrastructure Partners L.P.17.3317.2717.324.4K0.150.87 
BIP-BBrookfield Infrastructure Partners L.P.16.9016.8016.804.4K0.140.84 
BIPCBrookfield Infrastructure Partners LP Cl47.5646.8047.5314.8K0.501.06 
BIPHBrookfield Infrastructure Corp 5.000%17.0917.0917.091K-0.040.23 
BIPIBip Bermuda Holdings I 5.125% Perpetual17.3317.3317.33144-0.060.35 
BIPJBrookfield Infrastructure Corp 7.250%25.1225.0125.055.8K0.010.04 
BIPpA17.3217.3217.321000.000.00 
BIPpB16.9516.9516.951000.150.89 
BIRKBirkenstock Holding Plc43.7542.7143.00262.4K0.340.79 
BITBlackrock Multi-Sector Income T13.1813.1013.1545.1K0.000.00 
BJBj's Wholesale Club Holdings Inc95.9394.0894.731.78M0.650.69 
BKBank of New York Mellon Corp111.0106.1108.8562.1K-0.10.11 
BK-KBank of New York Mellon Corp25.8925.7725.8716.6K0.120.47 
BKDBrookdale Senior Living Inc8.8208.6308.8101.52M0.0700.80 
BKEBuckle Inc53.4252.6753.4216.6K-0.160.30 
BKHBlack Hills Corp62.7061.8562.7023.6K0.641.03 
BKK.WBakkt Hldgs Inc WT0.39000.30300.330093K-0.02978.26 
BKKTBakkt Hldgs Inc47.1840.0042.792.91M-2.255.00 
BKKT.WS0.33000.32980.32982.9K-0.00020.06 
BKNBlackrock Investment Quality Municipal11.4011.3911.392.8K-0.010.09 
BKpK25.8725.8725.877980.000.00 
BKS.WBlacksky Technology Inc WT [Bksy.W]]0.34040.25700.3400237.1K0.074928.25 
BKSYBlacksky Technology Inc32.9930.6930.84134.2K-0.792.50 
BKSY.WS0.32130.30000.32004K-0.02005.88 
BKTBlackrock Income Trust Inc11.3111.2511.265.7K-0.010.09 
BKT-Blackrock Income TR Inc Com WI [Bktrw]0.11970.09100.1060700.5K0.00100.95 
BKTr0.12510.11000.121796.8K0.015714.81 
BKUBankUnited Inc38.7537.7437.8312.4K-1.142.93 
BKVBkv Corp21.5821.1621.244.5K-0.150.70 
BLCOBausch & Lomb Corp15.0114.6715.0120.3K0.040.23 
BLDTopbuild Corp442.7435.9439.01.2K-2.30.51 
BLDRBuilders Firstsource127.1124.5125.320K-1.00.78 
BLEBlackrock Muni Income Trust II10.5510.4610.5052.2K-0.070.66 
BLKBlackrock Inc1,2091,2031,20516.9K30.23 
BLNDBlend Labs Inc Cl A3.3703.2703.310182.5K0.0401.22 
BLSHBullish Ord Shs59.8058.5059.30133.1K0.651.10 
BLWBlackrock Ltd Duration Income Trust13.8913.7813.8314.5K-0.030.22 
BLXBanco Latinoamericano DE Comercio45.8645.3545.70184.5K0.551.22 
BMABanco Macro S.A. ADR53.5052.0052.6812.4K-0.320.60 
BMEBlackrock Health Sciences Trust37.7037.3837.4952.7K-0.240.64 
BMEZBlackrock Health Sciences Trust II14.9814.9014.9033.3K-0.040.26 
BMIBadger Meter181.3179.5180.54.8K0.20.13 
BML-GBank of America Corp [Bml/Pg]20.7120.6020.634.5K-0.030.15 
BML-HBank of America Corp [Bml/Ph]20.4620.2620.4618.2K0.080.39 
BML-JBank of America Corp [Bml/Pj]21.1720.9621.036.2K-0.020.10 
BML-LBank of America Corp [Bml/Pl]20.4520.4020.4527.8K0.000.00 
BMLpG20.7120.6020.634.5K-0.030.15 
BMLpH20.5020.5020.502.1K0.040.20 
BMLpJ21.0421.0421.043000.010.07 
BMLpL20.6020.5920.604.8K0.150.73 
BMNBlackrock 2037 Municipal Target Term25.0225.0225.021290.000.00 
BMOBank of Montreal129.3128.0128.3999.9K0.50.39 
BMYBristol-Myers Squibb Company43.9343.3743.58951.4K-0.040.08 
BNBrookfield Corp45.7444.6744.87133.2K-0.440.97 
BNEDBarnes & Noble Education Inc C9.7009.2809.450181K-0.1701.77 
BNHBrookfield Finance Inc 4.625%16.3816.3816.385040.010.06 
BNJBrookfield Finance Inc 4.50%16.0315.8615.918.5K-0.030.19 
BNLBroadstone Net Lease Inc Cl A18.5918.5018.5819.7K0.100.54 
BNSBank of Nova Scotia64.6964.4264.6530.1K0.140.22 
BNTBrookfield Wealth Solutions Ltd46.1945.1245.1826K0.010.02 
BNYBlackrock New York Muni Trust Inc10.3010.3010.309560.050.44 
BOCBoston Omaha Corp Cl A14.2314.0614.105.3K0.020.11 
BOEBlackrock Global11.6611.6011.649.7K0.030.25 
BOHBank of Hawaii Corp62.5761.1861.3710.2K-1.352.14 
BOH-ABank of Hawaii17.6017.3817.403.2K0.020.12 
BOH-BBank of Hawaii Corp26.5926.4226.574.2K0.040.15 
BOHpA17.6017.3817.403.2K0.020.12 
BOHpB26.6126.6126.613100.040.15 
BONDPimco Active Bond TR ETF93.8193.7693.786.3K-0.010.01 
BOOTBoot Barn Holdings Inc189.0185.1187.46.5K-0.90.47 
BORRBorr Drilling Ltd2.7502.6802.68094.6K0.0000.00 
BOWBowhead Specialty Holdings Inc26.6226.5826.58781-0.170.64 
BOXBox Inc33.0332.6032.731.37M0.080.25 
BPBP Plc ADR33.6233.4033.47276.2K0.130.39 
BRBroadridge Financial Solutions Llc233.5229.0229.616.8K-1.90.80 
BRBRBellring Brands Inc Cl A34.7734.3134.4639.5K-0.040.12 
BRCBrady Corp75.6974.8274.902.5K-0.100.13 
BRCCBrc Inc Cl A1.4151.3801.4107.8K0.0100.71 
BRFS3.6203.3503.3802.14M-0.44011.52 
BRK.ABerkshire Hathaway Cl A743,032738,000739,50070-4,5400.61 
BRK.BBerkshire Hathaway Cl B496.1491.9492.8188.5K-3.50.72 
BROBrown & Brown93.3890.4690.62151.1K-3.353.56 
BROSDutch Bros Inc Cl A55.5554.4054.99158K-0.020.04 
BRSLBrightstar Lottery Plc17.1116.9417.0935.3K0.150.89 
BRSPBrightspire Capital Inc5.3505.2905.29522.7K-0.0250.47 
BRTBRT Realty Trust15.0214.9915.011.1K0.020.13 
BRWSaba Capital Income & Opportunities Fund7.4547.4407.4509.2K0.0000.00 
BRW-Saba Cap Income & Opportunities Npv0.01500.01050.0150688.1K0.004441.51 
BRWr0.01220.01100.011265.9K0.001212.00 
BRXBrixmor Property Group Inc27.0026.6626.8589.3K-0.190.70 
BSACBanco Santander Chile ADR27.5627.2827.516.4K0.281.03 
BSBRBanco Santander Brasil S.A. ADR5.1405.1105.12511.9K-0.0050.10 
BSLBlackstone Senior Floating Rate 202713.8413.8113.81462-0.040.29 
BSMBlack Stone Minerals LP12.7512.5112.5116.9K0.010.08 
BSTBlackrock Science and Technolo41.8641.7541.754.2K0.240.58 
BSTZBlackrock Science and Technology Trust22.1021.8321.98129.4K0.010.02 
BSXBoston Scientific Corp99.6195.5997.719.15M1.471.53 
BTABlackrock Long-Term Muni Advantage Trust9.5409.5409.5401.4K0.0000.00 
BTCMBit Mining Ltd3.2002.9603.16049.7K0.0702.27 
BTEBaytex Energy Corp2.3702.3202.3301.57M-0.0200.85 
BTIBritish American Tobacco Industries ADR51.4550.8451.01179.4K0.260.51 
BTOJohn Hancock Bank and Thrift Fund36.6835.5335.62100.7K-0.200.56 
BTTBlackrock Municipal Target Term22.7122.6522.698.6K0.040.15 
BTUPeabody Energy Corp33.6932.5433.66137.8K0.732.20 
BTXBlackrock Technology and Private Equity6.7106.6406.71081K0.0500.75 
BTZBlackrock Preferred11.1111.0811.1119.2K0.050.45 
BUDAnheuser-Busch Inbev S.A. ADR61.4860.5061.2183.1K0.951.58 
BUIBlackrock Utility and Infrastr26.9826.3926.8948.6K0.230.86 
BURBurford Capital Ltd11.3211.1611.1863.5K-0.141.19 
BURLBurlington Stores Inc280.0276.8279.49.1K0.40.14 
BUXXStrive Enhanced Income Short Maturity20.3520.3120.3411.6K0.010.05 
BVBrightview Holdings Inc13.3913.3113.314.3K-0.040.30 
BVNCompania Mina Buenaventura S.A. ADR26.3025.7226.1150.4K0.572.23 
BWBabcock & Wilcox Enterprises3.8803.7603.80682.2K0.0160.43 
BW-ABabcock & Wilcox Enterprises Inc15.9515.1215.4528.8K0.070.46 
BWABorgwarner Inc42.3842.0742.3038.7K0.040.08 
BWGLegg Mason Bw Global Income8.7108.6908.7002.2K0.0000.00 
BWLPBw Lpg Ltd12.5112.2412.31310.6K0.131.07 
BWMXBetterware DE Mexico Sapi DE Cv13.0012.5113.0025.6K0.403.17 
BWNBBabcock & Wilcox Enterprises Inc 6.50%23.9023.4823.729K0.321.37 
BWpA15.4515.3015.311.4K-0.140.91 
BWSNBabcock & Wilcox Enterprises Inc25.0124.8524.87500-0.080.32 
BWXTBwx Technologies Inc212.6205.0209.8145.7K5.92.91 
BXBlackstone Inc165.9163.0163.9122.6K0.00.02 
BXCBluelinx Holdings Inc73.3072.9773.307350.250.34 
BXMTBlackstone Mortgage Trust Inc Cl A18.5118.3318.3451.7K-0.170.92 
BXMXNuveen Equity Premium14.3114.2714.3015.6K0.060.39 
BXPBxp Inc72.0970.8470.8555.2K-0.881.23 
BXSLBlackstone Secured Lending Fund28.3426.3426.3590.3K-0.110.41 
BYByline Bancorp Inc27.1426.5826.582K-0.692.53 
BYDBoyd Gaming Corp84.5083.0183.24781.3K-0.120.14 
BYMBlackrock Muni Income Quality Trust11.0811.0311.083.1K0.060.54 
BZHBeazer Homes USA23.1222.9222.922K0.020.09 

MEMBER LOGIN

216.73.216.28
United States

GLOBAL INDICES

CodeLastChange
COMP22,6701480.7
DJI46,253-170.0
SP5006,671270.4
INDS12,616-110.1
CAC8,0771572.0
DAX24,181-560.2
NKY47,6738251.8
HSI25,9114691.8
OBX1,569100.7
AORD9,299911.0
TWII27,2764831.8
JKSE8,051-150.2
STI4,368140.3
ATX4,675-220.5
NZD13,307300.2
BEL4,979230.5
BVSP142,6049210.6