EODData

List of Symbols for: NYSE

CodeNameHighLowCloseVolumeChange 
BBarrick Mining Corp41.8740.6441.81920.2K0.882.15 
BABoeing Company232.8230.1231.6110.1K1.30.56 
BA-ABoeing Company71.2870.1270.7867.8K-0.460.65 
BABAAlibaba Group Holding ADR123.2121.3122.9502.7K0.80.61 
BACBank of America Corp64.2463.8164.21633.4K0.100.16 
BAC-BBank of America Corp [Bac/Pb]24.7224.6224.6664.3K0.050.20 
BAC-EBank of America Corp [Bac/Pe]18.3218.1618.2624.8K0.060.32 
BAC-KBank of America Corp [Bac/Pk]24.0423.9524.0055.7K0.040.17 
BAC-LBank of America Corp [Bac/Pl]1,3081,2981,30210.4K-50.36 
BAC-MBank of America Corp [Bac/Pm]20.9520.8020.86122.3K0.120.58 
BAC-NBank of America Corp Prf Perpetual USD19.4319.3019.3682.0K0.060.31 
BAC-OBank of America Corp16.9616.8416.8763.9K-0.010.06 
BAC-PBank of America Corp16.1516.0316.0952.4K0.060.37 
BAC-QBank of America Corp16.4316.2916.34119.0K0.000.00 
BAC-SBank of America Corp18.3318.2218.2779.7K0.060.33 
BAC.PR.SBank of America Corporation0.00000.00000.000000.0000NaN 
BACpB24.7024.6824.681.4K0.020.08 
BACpE18.2918.2918.294130.020.08 
BACpK24.0424.0424.041000.000.00 
BACpL1,3031,3001,30065-10.10 
BACpM20.8920.8120.8910.3K0.040.19 
BACpN19.3719.3219.343.4K-0.020.10 
BACpO16.8516.8216.82688-0.050.30 
BACpP16.0916.0316.092.6K0.000.00 
BACpQ16.3516.3216.352.1K0.010.06 
BACpS18.2318.2318.231.6K-0.050.27 
BAHBooz Allen Hamilton Holding Corp79.3876.8478.8530.4K0.450.57 
BAKBraskem S.A. ADR2.3602.0802.100266.2K0.0301.45 
BALLBall Corporation61.5761.0661.1024.5K-0.821.32 
BALYBallys Corporation13.5113.5113.514580.020.15 
BAMBrookfield Asset Management Ltd55.8055.1955.2635.7K-0.601.07 
BAN-FBanc of California Inc 7.75% [Banc/Pf]25.3725.3525.3758.3K0.020.08 
BANCFirst Pactrust Bancorp19.7619.6019.6614.7K0.030.13 
BANC-FBanc of California Inc.0.00000.00000.000000.0000NaN 
BANCpF25.3725.3525.3756.7K0.020.06 
BAPCredicorp Ltd385.0376.0378.510.1K3.40.90 
BApA71.2571.2571.251430.490.69 
BARKBark Inc10.7010.3710.701.9K0.262.49 
BAXBaxter International Inc27.4226.8326.8587.2K-0.200.72 
BBBlackberry Ltd9.0908.8928.910399.9K-0.0800.89 
BBA.WBigbear.Ai Holdings Inc WT [Bbai.W]0.15500.14400.144057.1K-0.00604.00 
BBAIBigbear.Ai Holdings Inc3.4103.3103.3401.11M0.0100.30 
BBAI.WS0.15000.14500.14501.7K0.00100.69 
BBARBbva Banco Frances S.A.16.0815.9116.062.9K0.040.25 
BBB.WBed Bath Beyond Inc WT [BBby.Ws]1.71000.31310.56007.54M0.243877.10 
BBBYBed Bath & Beyond Inc4.6804.4004.470139.5K0.0451.02 
BBBY.WTBed Bath & Beyond, Inc. WT0.00000.00000.000000.0000NaN 
BBDBanco Bradesco S.A. ADR3.1903.1353.155587.9K0.0050.16 
BBDCBarings Bdc Inc9.5109.2609.32948.2K-0.1061.12 
BBDOBanco Bradesco S.A. ADR3.1003.0703.0759290.0050.16 
BBNBalckrock Build America Trust15.8715.8715.872.8K-0.110.69 
BBTBeacon Financial Corporation32.1731.7531.999.3K-0.381.16 
BBUCBrookfield Business Corp29.5429.2029.353.5K0.110.38 
BBVABanco Bilbao Viscaya Argentaria S.A. ADR28.9228.7528.82192.1K0.170.59 
BBWBuild-A-Bear Workshop38.1437.8338.083.9K0.300.79 
BBWIBath & Body Works Inc19.3818.6519.21211.1K0.573.06 
BBYBest Buy Company88.3385.5387.78177.2K2.402.81 
BCBrunswick Corp81.9080.9081.356.1K-0.260.31 
BC-CBrunswick Corp [Bc/Pc]24.1423.9724.007.2K-0.060.24 
BCATBlackrock Capital Allocation Trust16.2415.8815.9685.9K-0.231.42 
BCCBoise Cascade L.L.C.84.3484.2684.314.0K0.220.26 
BCEBCE Inc23.6323.3923.5875.1K0.261.09 
BCEMBaron Emerging Markets Select ETF26.7926.6026.753.3K0.120.44 
BCGDBaron Global Durable Advantage ETF27.1527.1526.9900.160.58 
BCHBanco DE Chile ADR40.8740.6740.793.2K0.240.59 
BCO115.1114.2114.22.6K-0.40.31 
BCSBarclays Plc ADR28.2528.0528.24159.1K0.150.53 
BCS.WBain Capital Gss Investment Corp WT0.66000.65000.6500700-0.090012.16 
BCSFBain Capital Specialty Finance Inc12.6512.5012.6245.8K-0.040.35 
BCSSBain Capital Gss Investment Corp Cl A10.2510.2510.255.1K0.000.00 
BCSS.UNBCSS.UN0.00000.00000.000000.0000NaN 
BCSS.WTBain Capital GSS Investment Corp. WT0.00000.00000.000000.0000NaN 
BCXBlackrock Resources12.6912.5812.683.6K0.070.59 
BDCBelden Inc137.2136.0136.35.3K-0.80.58 
BDJBlackrock Enhanced Dividend Achievers9.8999.8609.89514.9K-0.0050.05 
BDNBrandywine Realty Trust3.1823.1603.16518.1K0.0150.48 
BDXBecton Dickinson and Company182.9181.5181.628.9K-0.30.17 
BEBloom Energy Corp Cl A241.0230.5235.5599.9K-0.80.33 
BEB.UTge Val Creative Soln Corp Unit [Bebe.U]10.0710.0710.071000.020.20 
BEB.WTge Val Creative Soln Corp WT [Bebe.Ws]0.31000.30000.3000165.9K-0.00511.67 
BEKEKe Holdings Inc ADR16.9816.8616.9470.4K-0.020.09 
BENFranklin Resources33.7933.4433.5049.5K-0.361.06 
BEPBrookfield Renewable35.3135.0035.219.5K-0.020.06 
BEP-ABrookfield Renewable Partners LP 5.25%17.2416.8316.909.5K0.030.18 
BEPCBrookfield Renewable Corp36.0735.8735.9620.0K0.090.25 
BEPHBrookfield Brp Holdings [Canada]15.0315.0315.03158-0.030.21 
BEPIBrookfield Brp Holdings [Canada] Inc16.1416.0916.148.6K0.040.22 
BEPJBrookfield Brp Holdings [Canada] 7.250%24.6024.4724.592.5K0.120.49 
BEPpA16.9016.9016.901.6K0.000.00 
BETABeta Technologies Inc Cl A26.1824.0124.30273.5K-1.947.38 
BF.ABrown Forman Inc Cl A28.7428.3728.43696-0.120.42 
BF.BBrown Forman Inc Cl B28.1027.8628.0717.7K0.040.14 
BFAMBright Horizons Family Solutions Inc74.6271.5571.559.2K-1.702.32 
BFHBread Financial Hldgs Inc112.3111.5112.33.2K0.60.57 
BFH-ABread Financial Holdings Inc25.3625.2025.266.3K0.030.12 
BFH-BBread Financial Holdings, Inc.25.5425.2225.51202.6K0.291.15 
BFLYButterfly Network Inc8.9008.3608.490410.0K-0.3403.85 
BFLY.WTButterfly Network, Inc.0.00000.00000.000000.0000NaN 
BFSSaul Centers35.3234.9635.324900.320.91 
BFS-DSaul Ctrs Inc [Bfs/Pd]20.8820.8620.88700-0.120.57 
BFS-ESaul Centers Inc Prf Perpetual USD Ser E21.7521.4321.752.5K0.000.00 
BFSpD20.8820.8620.88463-0.120.57 
BFSpE21.9421.0721.072.8K-0.683.13 
BGBunge Ltd113.5113.0113.58.1K0.70.62 
BGBBlackstone Strategic Credit 2027 Term11.3111.2811.3015.6K0.000.00 
BGHBabson Capital Global Short Du14.3014.2914.305.8K0.030.18 
BGRBlackrock Energy and Resources Trust16.8816.7716.881.0K0.080.45 
BGSB&G Foods Holdings3.7003.6653.68571.6K0.0050.14 
BGSFBgsf Inc5.5305.4455.5005150.1502.78 
BGTBlackrock Global10.9110.8710.888.8K-0.151.36 
BGXBlackstone Long-Short Credit Income Fund10.9010.8610.907140.000.00 
BGYBlackrock International5.8805.8505.8508.3K-0.0601.02 
BHBiglari Holdings Inc395.1388.3389.45.5K1.20.31 
BH.ABiglari Holdings Inc Cl A1,9401,9111,911112-30.16 
BHCBausch Health Companies Inc6.4506.1806.30586.9K-0.0400.63 
BHEBenchmark Electronics80.8979.5980.049.4K-0.450.56 
BHKBlackrock Core Trust9.0659.0509.0651.3K-0.0951.04 
BHPBhp Billiton Ltd ADR87.7886.3387.48177.3K0.240.28 
BHRBraemar Hotels & Resorts Inc2.0101.9902.0101.2K-0.0100.50 
BHR-BBraemar Hotels & Resorts Inc [Bhr/Pb]13.5813.3013.4212.6K-0.080.59 
BHR-DBraemar Hotels & Resorts Inc [Bhr/Pd]16.9016.7316.822.8K-0.010.06 
BHRpB13.5813.3013.429.8K-0.080.59 
BHRpD16.9016.7316.822.6K-0.010.06 
BHVBlackrock Virginia Muni Trust12.8412.6512.842.4K0.141.10 
BHVNBiohaven Ltd15.2714.4314.6658.7K-0.201.31 
BIDSotheby's Holdings9.8409.8309.830153.8K-0.0010.01 
BII.UBlack Spade Acquisition III CO [BiIi.U]10.2510.2510.252000.080.79 
BII.WBlack Spade Acquisition III [BiIi.Ws]0.35000.35000.35007.0K-0.01002.78 
BIIIBlack Spade Acquisition III CO Cl A9.9909.9609.9906530.0200.20 
BIII.UNBlack Spade Acquisition III Co0.00000.00000.000000.0000NaN 
BILLBill Holdings Inc51.9150.3450.4451.9K-0.881.71 
BIOBio-Rad Laboratories362.5355.1355.11.6K-6.11.68 
BIO.BBio-Rad Laboratories Inc Cl B337.0337.0337.04827.68.93 
BIPBrookfield Infrastructure Partners LP40.5139.9940.127.0K0.110.26 
BIP-ABrookfield Infrastructure Partners L.P.17.5817.5817.585000.030.17 
BIP-BBrookfield Infrastructure Partners L.P.17.0016.9116.989.5K0.070.41 
BIPCBrookfield Infrastructure Partners LP Cl40.7140.5140.615.8K-0.110.26 
BIPHBrookfield Infrastructure Corp 5.000%16.0215.9316.022.6K0.030.20 
BIPIBip Bermuda Holdings I 5.125% Perpetual16.7416.7416.74100-0.010.03 
BIPJBrookfield Infrastructure Corp 7.250%24.8024.8024.801000.010.04 
BIPpA17.5817.5817.583000.030.17 
BIPpB16.9616.9416.94400-0.040.24 
BIRKBirkenstock Holding Plc41.0439.0939.603.01M-1.383.37 
BITBlackrock Multi-Sector Income T12.2512.1812.2014.3K-0.080.61 
BJBj's Wholesale Club Holdings Inc94.1093.6793.7019.3K0.170.18 
BK.PR.KThe Bank of New York Mellon Corporation0.00000.00000.000000.0000NaN 
BKDBrookdale Senior Living Inc12.8512.5012.5360.5K-0.030.20 
BKEBuckle Inc44.8044.2244.365.6K-0.430.96 
BKHBlack Hills Corp73.9473.7373.923.4K-0.030.03 
BKK.WBakkt Hldgs Inc WT0.03010.03010.03012.2K-0.00195.94 
BKKTBakkt Hldgs Inc7.5007.3507.46051.0K0.0600.81 
BKKT.WS0.03010.03000.03012.1K-0.00195.94 
BKSYBlacksky Technology Inc32.3930.9431.4833.6K0.451.43 
BKSY.WS0.01000.00210.002126.9K-0.007979.00 
BKTBlackrock Income Trust Inc10.4810.4110.472.9K-0.030.29 
BKUBankUnited Inc48.3247.4447.845.4K0.010.01 
BKVBkv Corp26.1825.9225.925.2K-0.020.08 
BLCOBausch & Lomb Corp17.1417.0217.023.9K0.040.24 
BLDRBuilders Firstsource74.7473.0474.4738.9K0.911.24 
BLKBlackrock Inc1,1801,1711,1749.5K-100.81 
BLNDBlend Labs Inc Cl A1.5701.5101.52583.1K-0.0301.93 
BLSHBullish Ord Shs27.4225.2525.63105.8K-1.826.63 
BLWBlackrock Ltd Duration Income Trust12.8612.8012.8616.3K-0.151.14 
BLXBanco Latinoamericano DE Comercio55.4654.5054.9910.5K0.180.33 
BMABanco Macro S.A. ADR80.1380.1380.13512-0.300.37 
BMEBlackrock Health Sciences Trust44.1644.1444.163.7K-0.400.89 
BMEZBlackrock Health Sciences Trust II16.1316.0616.114.5K-0.130.81 
BMIBadger Meter130.8127.6130.82.0K0.40.31 
BML-GBank of America Corp [Bml/Pg]18.6818.5818.683.9K0.020.11 
BML-HBank of America Corp [Bml/Ph]18.6518.6018.6426.3K0.030.16 
BML-JBank of America Corp [Bml/Pj]19.6519.5319.6217.1K0.100.50 
BML-LBank of America Corp [Bml/Pl]19.1018.9819.0724.8K0.010.05 
BMLpG18.4818.4818.48567-0.201.07 
BMLpH18.4218.4218.42400-0.221.18 
BMLpJ19.3319.3319.331.3K-0.271.38 
BMLpL19.0118.9219.001.3K-0.070.37 
BMNBlackrock 2037 Municipal Target Term25.9025.5525.55964-0.050.20 
BMNP91.1991.1991.191000.991.10 
BMOBank of Montreal184.9184.0184.713.6K0.50.28 
BMYBristol-Myers Squibb Company64.9863.3563.54333.8K-1.121.72 
BNBrookfield Corp45.0444.2844.31187.4K-0.811.80 
BNEDBarnes & Noble Education Inc C12.1012.1012.10758-0.151.18 
BNHBrookfield Finance Inc 4.625%15.0915.0415.089980.000.00 
BNJBrookfield Finance Inc 4.50%15.1515.1515.15949-0.020.15 
BNLBroadstone Net Lease Inc Cl A21.3521.2221.338.0K0.090.42 
BNSBank of Nova Scotia91.1390.7891.0222.9K0.370.41 
BNTBrookfield Wealth Solutions Ltd45.1844.4245.1711.8K0.330.74 
BNYBlackrock New York Muni Trust Inc163.8161.7162.633.0K0.30.19 
BNY-KBank of New York Mellon Corp24.9824.9024.9833.5K0.100.40 
BOCBoston Omaha Corp Cl A14.4614.3114.383.8K0.171.20 
BOEBlackrock Global12.4012.3612.366.6K-0.191.48 
BOHBank of Hawaii Corp79.9779.7279.721.1K-0.140.18 
BOH-ABank of Hawaii15.4315.3415.431.8K0.030.16 
BOH-BBank of Hawaii Corp26.1426.0026.067.2K0.060.23 
BOHpA15.3615.3615.36100-0.070.42 
BOHpB26.1426.0026.066.5K0.110.42 
BONDPimco Active Bond TR ETF90.9490.8690.9013.0K-0.010.01 
BOOTBoot Barn Holdings Inc164.5162.1163.618.4K1.20.75 
BORRBorr Drilling Ltd4.4304.0504.3101.02M0.2706.68 
BOWBowhead Specialty Holdings Inc33.6233.5133.572.2K0.080.24 
BOXBox Inc33.8432.8532.9772.4K-0.671.99 
BPBP Plc ADR42.8042.2742.46527.0K-0.370.86 
BPREBluerock Private Real Estate Fund12.5112.4012.459.7K0.010.08 
BRBroadridge Financial Solutions Llc173.4170.9170.912.7K-1.40.78 
BRBRBellring Brands Inc Cl A11.0710.7910.7924.2K-0.191.73 
BRCBrady Corp93.7293.7293.721.0K-0.230.24 
BRCCBrc Inc Cl A0.86630.84520.859835.5K0.01381.63 
BRCEMFS Blended Research Core Equity ETF30.7330.7330.4700.260.85 
BREEMFS Blended Research Emerging Markets27.1827.1627.164000.291.08 
BRIEMFS Blended Research International31.2631.1531.168.9K-0.090.29 
BRK.ABerkshire Hathaway Cl A763,213759,700763,111151,4450.19 
BRK.BBerkshire Hathaway Cl B509.2506.8508.6223.5K1.50.30 
BROBrown & Brown71.4670.6770.8744.8K-0.741.03 
BROL26.5026.4226.425980.180.68 
BROSDutch Bros Inc Cl A51.9751.1251.72194.1K0.601.16 
BRSLBrightstar Lottery Plc11.7911.6111.7230.5K0.030.26 
BRSPBrightspire Capital Inc5.0304.9755.00533.5K0.0200.40 
BRTBRT Realty Trust14.3814.3814.381020.100.70 
BRWSaba Capital Income & Opportunities Fund6.6006.5856.59910.9K0.0090.14 
BRXBrixmor Property Group Inc30.1829.9330.1133.8K0.090.30 
BSACBanco Santander Chile ADR34.6734.4234.673.1K0.361.03 
BSBRBanco Santander Brasil S.A. ADR5.8205.7705.820233.7K0.0500.87 
BSLBlackstone Senior Floating Rate 202713.0613.0613.06440-0.020.15 
BSMBlack Stone Minerals LP14.4314.3514.3512.6K-0.030.21 
BSTBlackrock Science and Technolo50.5049.9750.257.8K-0.120.24 
BSTZBlackrock Science and Technology Trust31.8931.2231.758.9K0.100.32 
BSXBoston Scientific Corp53.7552.2052.23859.6K0.521.01 
BTEBaytex Energy Corp4.3404.3094.330187.8K0.0400.93 
BTGOBitgo Holdings Inc Cl A5.5605.2505.48098.2K-0.0601.08 
BTIBritish American Tobacco Industries ADR57.5856.5656.84198.5K-0.520.90 
BTOJohn Hancock Bank and Thrift Fund41.4441.3441.341.2K0.000.00 
BTTBlackrock Municipal Target Term22.7022.6422.642.9K-0.060.26 
BTUPeabody Energy Corp24.8724.0124.8440.1K0.753.11 
BTXBlackrock Technology and Private Equity9.0909.0009.02024.8K-0.0400.44 
BTZBlackrock Preferred10.3210.2110.2445.3K-0.090.82 
BUDAnheuser-Busch Inbev S.A. ADR80.3379.1279.5136.0K-0.780.97 
BUIBlackrock Utility and Infrastr27.5527.4027.408.8K-0.170.62 
BURBurford Capital Ltd4.5054.3404.46094.7K0.0501.13 
BURLBurlington Stores Inc356.1351.4355.94.6K0.60.17 
BUXXStrive Enhanced Income Short Maturity20.2520.2420.257.6K0.010.02 
BVBrightview Holdings Inc11.9011.5411.778.9K0.171.47 
BVNCompania Mina Buenaventura S.A. ADR34.4333.8534.4312.1K0.762.26 
BWBabcock & Wilcox Enterprises10.079.3410.01588.3K0.667.00 
BW-ABabcock & Wilcox Enterprises Inc22.8522.4422.6014.7K0.090.40 
BWABorgwarner Inc68.5267.5068.149.6K0.260.38 
BWGLegg Mason Bw Global Income7.7907.7907.790100-0.0200.26 
BWI.UBlue Water Acquisition Corp IV Unit 110.0810.0610.061.4K0.020.15 
BWI.W0.33000.30010.3001500-0.040011.76 
BWIVBlue Water Acquisition Corp. IV Class A9.9209.9159.9203.0K0.0100.10 
BWIV.UNBlue Water Acquisition Corp. IV0.00000.00000.000000.0000NaN 
BWLPBw Lpg Ltd22.8622.2022.4020.1K0.090.38 
BWMXBetterware DE Mexico Sapi DE Cv16.5216.4016.401.5K-0.010.06 
BWNBBabcock & Wilcox Enterprises Inc 6.50%25.1625.1525.161.2K-0.010.04 
BWpA22.8522.4422.6014.1K0.090.40 
BWXTBwx Technologies Inc171.3169.5171.014.6K0.70.38 
BXBlackstone Inc149.5147.8147.857.8K-1.61.04 
BXCBluelinx Holdings Inc89.9989.6389.779790.050.06 
BXDCBlackstone Digital Infrastructure Trust20.4820.1020.341.3K-0.080.39 
BXMTBlackstone Mortgage Trust Inc Cl A14.6014.5114.5830.6K0.080.52 
BXPBxp Inc69.9568.6869.3219.1K0.140.20 
BXSLBlackstone Secured Lending Fund25.0624.8924.9537.6K-0.060.22 
BYByline Bancorp Inc39.1538.9939.141.8K-0.120.31 
BYDBoyd Gaming Corp83.7582.9683.746.2K0.480.58 
BZHBeazer Homes USA33.2633.1833.217.6K0.020.06 

MEMBER LOGIN

216.73.216.36
United States

GLOBAL INDICES

CodeLastChange
COMP26,5881430.5
DJI53,840700.1
SP5007,799500.7
INDS12,963-860.7
CAC8,651-240.3
DAX26,300-310.1
NKY68,3097851.2
HSI25,397-440.2
OBX1,997-30.1
AORD9,381-230.2
TWII46,0215031.1
JKSE6,302-721.1
STI5,720-10.0
ATX6,728180.3
NZD13,825880.6
BEL5,709-150.3
BVSP167,101-3900.2