Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
BBarnes Group42.5241.8041.9476,800-0.360.85 
BABoeing Company216.7212.6213.07,077,600-1.40.64 
BABAAlibaba Group Holding ADR182.1175.8177.720,807,3000.30.16 
BACBank of America Corp47.6246.9947.5736,225,5000.741.58 
BAC-BBank of America Corp [Bac/Pb]27.0526.9227.0552,3000.070.26 
BAC-EBank of America Corp [Bac/Pe]25.5025.3625.497,9000.040.16 
BAC-KBank of America Corp [Bac/Pk]27.0526.9627.0334,6000.040.15 
BAC-LBank of America Corp [Bac/Pl]1,4441,4341,4416,20020.15 
BAC-MBank of America Corp [Bac/Pm]27.1826.9627.1572,6000.110.41 
BAC-NBank of America Corp Prf Perpetual USD26.8626.7226.7794,000-0.030.11 
BAC-OBank of America Corp25.5025.4525.5090,1000.050.20 
BAC-PBank of America Corp25.1825.0625.1093,7000.050.20 
BAC.UBerenson Acquisition Corp I Unit 1 Cl A9.9009.8509.88035,6000.0200.20 
BAHBooz Allen Hamilton Holding Corp84.1582.9582.95706,800-0.160.19 
BAKBraskem S.A. ADR19.7518.5619.52387,200-0.653.22 
BALYBally's Corp49.9948.4149.50277,0000.270.55 
BAMBrookfield Asset Management Inc61.0860.2261.011,064,8000.631.04 
BAMHBrookfield Finance Inc 4.625%25.7025.6025.6223,900-0.030.11 
BAMIBrookfield Finance Inc 4.50%25.4025.3125.3932,1000.060.24 
BAMRBrookfield Asset Management Reinsurance63.2061.9463.2011,0001.272.04 
BAN-EBanc of California Inc [Banc/Pe]25.5525.4725.48900-0.070.26 
BANCFirst Pactrust Bancorp20.4119.6220.05365,5000.301.52 
BAPCredicorp Ltd133.1130.0130.5296,300-2.31.70 
BAR.WThe Original Bark CO WT1.5201.3601.44025,500-0.0503.36 
BARKThe Original Bark CO6.6906.1906.2001,968,900-0.5107.60 
BAXBaxter International Inc82.2481.4782.191,348,4000.730.90 
BBBlackberry Ltd11.5010.8810.928,774,700-0.383.36 
BBARBbva Banco Frances S.A.4.2004.0304.130304,200-0.0200.48 
BBDBanco Bradesco S.A. ADR3.6803.4403.60083,335,800-0.1504.00 
BBDCBarings Bdc Inc11.0410.9210.96125,4000.000.00 
BBDOBanco Bradesco S.A. ADR3.2203.0103.170171,900-0.0752.31 
BBLBhp Billiton Plc ADR54.7453.5554.521,909,4000.851.58 
BBNBalckrock Build America Trust25.4525.2025.2976,900-0.080.32 
BBUBrookfield Business Partners LP49.4347.5848.5919,2000.801.67 
BBVABanco Bilbao Viscaya Argentaria S.A. ADR6.6606.5806.6101,403,0000.0100.15 
BBWBuild-A-Bear Workshop16.6415.8415.9657,000-0.402.44 
BBWIBath & Body Works Inc69.7568.2569.552,014,1000.500.72 
BBYBest Buy Company118.6116.9118.41,736,1000.80.67 
BCBrunswick Corp97.0693.9294.97918,500-2.152.21 
BC-ABrunswick Corp [Bc/Pa]27.4127.2727.415,6000.070.25 
BC-BBrunswick Corp [Bc/Pb]28.1927.8028.077,2000.130.46 
BC-CBrunswick Corp [Bc/Pc]28.2227.9128.1629,2000.230.83 
BCATBlackrock Capital Allocation Trust19.7719.5919.65434,800-0.010.05 
BCCBoise Cascade L.L.C.59.4958.2558.33259,6000.030.05 
BCEBCE Inc51.1950.8851.08629,4000.220.43 
BCEIBonanza Creek Energy Inc55.8154.0155.73500,1001.132.07 
BCHBanco DE Chile ADR17.5817.1217.4355,7000.241.40 
BCOBrink's Company62.1358.4858.99386,500-3.155.07 
BCSBarclays Plc ADR11.2611.0511.203,700,4000.151.36 
BCSFBain Capital Specialty Finance Inc15.5315.3215.45210,6000.100.65 
BCXBlackrock Resources9.5509.4009.540376,2000.1201.27 
BDCBelden Inc61.4360.1660.31145,200-0.250.41 
BDJBlackrock Enhanced Dividend Achievers10.3710.2810.37389,4000.080.78 
BDNBrandywine Realty Trust14.0213.8213.84659,100-0.060.43 
BDXBecton Dickinson and Company247.4245.6247.11,041,9000.60.25 
BDXBBecton Dickinson & Co.53.5653.1953.195,500-0.260.49 
BEBloom Energy Corp Cl A21.2019.9120.192,403,100-1.014.76 
BEDUBright Scholar Education Holdings Ltd2.9502.7002.77037,100-0.0200.72 
BEKEKe Holdings Inc ADR25.9824.6024.988,436,900-0.080.32 
BENFranklin Resources30.7530.2330.732,355,2000.521.72 
BEPBrookfield Renewable38.0437.4537.91379,900-0.010.03 
BEP-ABrookfield Renewable Partners LP 5.25%26.6726.5226.582,6000.020.08 
BEPCBrookfield Renewable Corp39.9238.9439.30395,900-0.621.55 
BEPHBrookfield Brp Holdings [Canada]25.0824.9524.9845,600-0.010.04 
BERYBerry Global Group67.4165.8766.91865,6001.201.83 
BESTBest Inc ADR2.2502.1502.2103,996,5000.0200.91 
BF.ABrown Forman Inc Cl A65.6365.3365.436,7000.510.79 
BF.BBrown Forman Inc Cl B69.8269.1569.49498,8000.320.46 
BFAMBright Horizons Family Solutions Inc167.6164.7164.8143,600-0.90.53 
BFKBlackrock Muni Income Trust14.9314.8314.8776,6000.000.00 
BFL.WButterfly Network Inc WT [Bfly/W]2.7302.6302.71021,600-0.0602.17 
BFLYButterfly Network Inc10.5510.2510.36942,400-0.282.63 
BFSSaul Centers47.2746.5746.7118,100-0.390.83 
BFS-DSaul Ctrs Inc [Bfs/Pd]26.4126.0626.415,1000.020.08 
BFS-ESaul Centers Inc Prf Perpetual USD Ser E27.1526.9727.033,400-0.020.07 
BFZBlackrock California Muni Trust14.3814.3014.3734,1000.010.07 
BGBunge Ltd88.6187.4588.33665,4000.640.73 
BGBBlackstone / Gso Strategic Cre14.0413.9414.0479,6000.070.50 
BGHBabson Capital Global Short Du17.2817.1317.2064,8000.040.23 
BGIOBlackrock 2022 Global Income Opportunity4.6704.6504.660115,6000.0100.22 
BGRBlackrock Energy and Resources Trust10.2010.0310.20123,3000.151.49 
BGSB&G Foods Holdings29.5229.0329.09446,400-0.220.75 
BGS.UBuild Acquisition Corp [Bgsx.U]9.9509.9509.9504000.0300.30 
BGS.WBuild Acquisition Corp WT [Bgsx/W]0.65000.65000.65008000.03996.54 
BGSFBgsf Inc12.1011.8512.0212,0000.000.00 
BGSXBuild Acquisition Corp Cl A9.7309.7109.7103,9000.0100.10 
BGTBlackrock Global13.8113.5013.61174,2000.130.96 
BGXBlackstone Long-Short Credit Income Fund15.3415.1515.3251,7000.171.12 
BGYBlackrock International6.2706.2306.260135,4000.0300.48 
BHBiglari Holdings Inc167.5163.2166.43,0000.70.41 
BH.ABiglari Holdings Inc Cl A823.0817.0823.0200-10.01.20 
BHCBausch Health Companies Inc28.8128.4228.721,157,9000.130.45 
BHEBenchmark Electronics25.9325.2725.3083,400-0.532.05 
BHGBright Health Group Inc9.0508.6108.940844,4000.2202.52 
BHI.WBenson Hill Inc WT [Bhil/W]1.2001.0901.1202,700-0.0302.61 
BHILBenson Hill Inc6.5806.3706.520205,9000.1502.35 
BHKBlackrock Core Trust16.3515.9616.21176,3000.191.19 
BHLBBerkshire Hills Bancorp28.6427.8928.36277,4000.612.20 
BHPBhp Billiton Ltd ADR56.9555.7556.723,448,7000.791.41 
BHRBraemar Hotels & Resorts Inc4.9104.8154.850281,700-0.0501.02 
BHR-BBraemar Hotels & Resorts Inc [Bhr/Pb]22.3822.1822.182,800-0.140.63 
BHR-DBraemar Hotels & Resorts Inc [Bhr/Pd]26.9426.0226.732,1000.612.34 
BHVBlackrock Virginia Muni Trust18.5118.2618.511,7000.492.70 
BHVNBiohaven Pharmaceutical Holding Ltd140.0136.3139.9293,0003.02.21 
BIFBoulder Growth & Income Fund Inc13.6513.5513.6375,4000.100.74 
BIGBig Lots46.0544.9645.02414,100-0.781.70 
BIGZBlackrock Innovation and Growth Trust17.9317.6217.63978,200-0.150.84 
BILLBill.com Holdings Inc306.0296.9302.1650,000-1.60.54 
BIOBio-Rad Laboratories768.9749.7753.6109,700-6.30.83 
BIO.BBio Rad Labs Cl B729.9729.9729.9100-8.21.12 
BIPBrookfield Infrastructure Partners LP58.2657.6957.81377,5000.070.12 
BIP-ABrookfield Infrastructure Partners L.P.25.2625.1025.1219,500-0.080.32 
BIP-BBrookfield Infrastructure Partners L.P.25.1725.1025.102,900-0.010.04 
BIPCBrookfield Infrastructure Partners LP Cl61.2859.7760.69346,5000.851.42 
BIPHBrookfield Infrastructure Corp 5.000%25.9425.7825.7812,800-0.130.50 
BITBlackrock Multi-Sector Income T18.9918.9018.9978,4000.090.48 
BIT.UBite Acquisition Corp [Bite.U]10.019.9810.014000.020.20 
BIT.WBite Acquisition Corp [Bite/W]0.62800.60000.61993,000-0.00010.02 
BITEBite Acquisition Corp9.7609.7109.760105,6000.0100.10 
BJBj's Wholesale Club Holdings Inc61.7960.0061.33887,2001.592.66 
BKBank of New York Mellon Corp60.5259.5259.714,978,500-0.030.05 
BKDBrookdale Senior Living Inc6.7996.5956.630967,500-0.1101.63 
BKEBuckle Inc43.4542.3142.40210,300-0.781.81 
BKHBlack Hills Corp66.5865.5866.33267,5000.530.81 
BKIBlack Knight Inc73.3372.2073.22623,5000.831.15 
BKK.WBakkt Hldgs Inc WT1.9701.6001.830619,7000.22013.66 
BKKTBakkt Hldgs Inc10.1108.0309.1505,388,1001.12013.95 
BKNBlackrock Investment Quality Municipal17.9117.6117.6620,800-0.040.23 
BKRBaker Hughes A Ge Co. Cl A24.7824.1624.6410,298,6000.371.52 
BKS.WBlacksky Technology Inc WT [Bksy.W]]1.5101.3901.400126,2000.0020.16 
BKSYBlacksky Technology Inc10.7109.4109.440447,800-0.5205.22 
BKTBlackrock Income Trust Inc6.1306.1106.120152,400-0.0050.08 
BKUBankUnited Inc42.3441.1341.351,614,100-1.052.48 
BLDTopbuild Corp250.9232.7243.5513,80010.84.63 
BLDRBuilders Firstsource59.5658.3858.891,409,1000.340.58 
BLEBlackrock Muni Income Trust II15.2915.2015.2133,700-0.060.39 
BLKBlackrock Inc916.1900.0915.0372,10011.31.24 
BLLBall Corp93.5692.1092.211,741,300-0.830.89 
BLNDBlend Labs Inc Cl A14.3413.8214.09238,100-0.221.54 
BLU.UBlueriver Acquisition Corp [Blua.U]9.9409.9409.940900-0.0100.10 
BLU.WBlueriver Acquisition Corp WT [Blua/W]0.68000.68000.680022,400-0.01452.09 
BLUABlueriver Acquisition Corp Cl A9.7409.7409.7401000.0300.31 
BLWBlackrock Ltd Duration Income Trust17.3217.2117.3148,2000.030.17 
BLXBanco Latinoamericano DE Comercio19.3219.1719.27105,800-0.020.10 
BMABanco Macro S.A. ADR18.2317.2817.63352,500-0.392.16 
BMA.UBlack Mountain Acquisition Corp [Bmac.U]10.1410.0810.10480,3000.000.00 
BMEBlackrock Health Sciences Trust47.8647.5447.7335,300-0.010.02 
BMEZBlackrock Health Sciences Trust II27.1826.8627.06136,2000.100.37 
BMIBadger Meter106.1104.2104.568,400-0.10.05 
BML-GBank of America Corp [Bml/Pg]24.1424.0824.082,5000.120.50 
BML-HBank of America Corp [Bml/Ph]23.8523.7123.8513,4000.030.13 
BML-JBank of America Corp [Bml/Pj]25.5425.4425.499,700-0.020.08 
BML-LBank of America Corp [Bml/Pl]25.5025.3325.4913,8000.000.00 
BMOBank of Montreal110.3108.8109.5453,7000.50.48 
BMYBristol-Myers Squibb Company59.0057.4357.606,884,400-0.210.36 
BNEDBarnes & Noble Education Inc C10.5109.9009.980346,800-0.4504.31 
BNLBroadstone Net Lease Inc Cl A26.5626.1126.23526,2000.120.46 
BNSBank of Nova Scotia66.4465.8966.09662,5000.170.26 
BNYBlackrock New York Muni Trust Inc14.9914.9314.9527,9000.050.34 
BOA.SBoa Acquisition Corp 1 [Boas.U]9.9808.8008.80081,300-1.09011.02 
BOA.TBoa Acquisition Corp 1 WT [Boas/W]0.61990.51000.510038,700-0.078913.40 
BOA.UBluescape Opportunities Acquisition10.2210.1610.1716,500-0.080.78 
BOA.WBluescape Opportunities Acquisition0.99000.95000.9500281,500-0.01001.04 
BOACBluescape Opportunities Acquisition Cl A9.8159.7709.80022,3000.0150.15 
BOASBoa Acquisition Corp Cl A9.7509.6609.73050,600-0.0200.21 
BOD.WThe Beachbody CO Inc WT1.1601.0601.08628,200-0.0605.27 
BODYThe Beachbody Company Inc Cl A5.1004.8104.9702,651,400-0.2204.24 
BOEBlackrock Global12.1312.0612.12145,9000.040.33 
BOHBank of Hawaii Corp86.6885.7186.46155,6000.740.86 
BOH-ABank of Hawaii26.0925.9526.0020,9000.020.08 
BOOTBoot Barn Holdings Inc102.399.5101.0292,6000.20.19 
BORRBorr Drilling Ltd1.1901.1201.1501,488,800-0.0201.71 
BOXBox Inc26.2025.6126.161,278,3000.281.08 
BPBP Plc ADR29.5929.1729.518,098,9000.070.24 
BPMPBP Midstream Partners LP13.9213.6613.77536,4000.090.66 
BPTBP Prudhoe Bay Royalty Trust3.9203.7803.91099,1000.0401.03 
BQBoqii Holding Ltd ADR2.2002.0602.140119,100-0.0200.93 
BRBroadridge Financial Solutions Llc184.9181.9184.1382,3001.80.96 
BRBRBellring Brands Inc Cl A26.4125.7126.06466,5000.271.05 
BRCBrady Corp52.0951.2651.3198,400-0.030.06 
BRDGBridge Investment Group Holdings Inc Cl17.7017.4717.5859,800-0.110.62 
BRFSBrf-Brasil Foods S.A. ADR3.9903.7903.9307,201,200-0.1002.48 
BRK.ABerkshire Hathaway Cl A436,203429,715435,7221,4004,0420.94 
BRK.BBerkshire Hathaway Cl B289.8286.2289.23,407,4002.40.84 
BRMKBroadmark Realty Capital Inc10.4310.3610.37565,600-0.040.38 
BROBrown & Brown66.6165.6466.491,188,4000.861.31 
BROSDutch Bros Inc Cl A69.5460.5168.863,742,7008.2813.67 
BRSPBrightspire Capital Inc9.8309.6509.670210,000-0.0800.82 
BRTBRT Realty Trust19.8319.4119.8316,6000.271.38 
BRWSaba Capital Income & Opportunities Fund4.8104.6504.670808,6000.0400.86 
BRXBrixmor Property Group Inc23.8523.5123.692,191,0000.190.81 
BSABrightsphere Investment Group Plc25.1825.1125.114,600-0.010.04 
BSA.UBlack Spade Acquisition Co. [Bsaq.U]10.0110.0110.011000.000.00 
BSA.WBlack Spade Acquisition Co. WT [Bsaq/W]0.60000.59000.60005000.00000.00 
BSACBanco Santander Chile ADR18.3017.8018.09467,400-0.140.77 
BSAQBlack Spade Acquisition Co. Cl A9.7809.7109.7702,2000.0600.62 
BSBRBanco Santander Brasil S.A. ADR6.2105.8106.1402,657,800-0.4206.40 
BSIGBrightsphere Investment Group Plc27.0526.8526.98356,6000.050.19 
BSLBlackstone Gso Senior Floating Rate16.5716.4816.5723,2000.070.42 
BSMBlack Stone Minerals LP12.2211.9212.17344,9000.181.50 
BSMXGrupo Financiero Santander Mexico ADR5.7905.6805.70032,8000.0200.35 
BSNBroadstone Acquisition Corp Cl A9.9509.9309.9309,000-0.0020.02 
BSN.UBroadstone Acquisition Corp Cl A [Bsn.U]10.4610.4610.461000.040.38 
BSN.WBroadstone Acquisition Corp WT1.1001.0001.07066,900-0.0201.83 
BSTBlackrock Science and Technolo54.2453.6553.7776,500-0.480.88 
BSTZBlackrock Science and Technology Trust41.1040.2040.21115,800-0.872.12 
BSXBoston Scientific Corp45.1244.5944.843,715,100-0.030.07 
BSX-ABoston Scientific Corp121.6119.5120.3151,9000.80.65 
BTABlackrock Long-Term Muni Advantage Trust13.7513.5813.6217,6000.010.07 
BTCMBit Mining Ltd9.3008.6008.8801,202,900-0.4504.82 
BTIBritish American Tobacco Industries ADR36.3436.0136.172,322,6000.010.03 
BTOJohn Hancock Bank and Thrift Fund44.7044.2844.4028,1000.020.05 
BTTBlackrock Municipal Target Term25.8225.6525.6650,300-0.040.16 
BTUPeabody Energy Corp14.6513.5814.157,315,5000.141.00 
BTZBlackrock Preferred15.1715.0015.10143,7000.020.13 
BUDAnheuser-Busch Inbev S.A. ADR56.4156.0356.212,363,5000.210.38 
BUIBlackrock Utility and Infrastr25.5425.4225.4444,7000.030.12 
BURBurford Capital Ltd11.4010.9311.39250,8000.312.80 
BURLBurlington Stores Inc280.4274.9278.3339,800-2.50.90 
BVBrightview Holdings Inc16.2515.6715.69261,400-0.110.70 
BVHBluegreen Vacations Hldg Corp24.9924.1424.8443,4000.471.93 
BVNCompania Mina Buenaventura S.A. ADR9.2008.5508.6701,777,800-0.1101.25 
BWBabcock & Wilcox Enterprises6.5806.3706.500329,200-0.0400.61 
BW-ABabcock & Wilcox Enterprises Inc25.3025.2025.206,3000.010.04 
BWABorgwarner Inc46.4745.0645.081,180,100-0.901.96 
BWGLegg Mason Bw Global Income12.1811.7512.11113,200-0.080.66 
BWSNBabcock & Wilcox Enterprises Inc26.1526.0126.011,800-0.140.54 
BWXTBwx Technologies Inc58.4957.8358.12309,000-0.040.07 
BXBlackstone Inc137.8133.4137.63,346,9005.13.86 
BXCBluelinx Holdings Inc50.0848.8049.36110,000-0.490.98 
BXMTBlackstone Mortgage Trust Inc Cl A32.7632.4832.54579,300-0.160.49 
BXMXNuveen Equity Premium14.8114.6614.8189,6000.140.95 
BXPBoston Properties118.4116.5117.8443,1000.90.77 
BXSBancorpsouth Inc31.1830.4830.71950,100-0.311.00 
BXS-ABancorpsouth Bank 5.50% Prf Perpetual26.5726.3526.503,4000.000.00 
BYByline Bancorp Inc24.9124.5424.81122,6000.170.69 
BYDBoyd Gaming Corp66.3865.0166.051,097,900-0.260.39 
BYMBlackrock Muni Income Quality Trust15.3415.2015.2372,000-0.050.33 
BZHBeazer Homes USA18.9718.3818.42230,500-0.321.71 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
35.172.217.174
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP15,090-1260.82
DJI35,677740.21
SP5004,545-50.11
DAX15,543700.46
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,77220.10
BDI1,200494.26
HSI26,1271090.42