Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
BBarnes Group49.6348.4048.91190,400-0.861.73 
BABoeing Company221.0213.1217.619,254,100-0.90.40 
BABAAlibaba Group Holding279.3274.1277.715,229,300-2.20.80 
BACBank of America Corp29.0428.4829.0357,249,9000.050.17 
BAC-ABank of America Corp [Bac/Pa]25.8025.7225.7838,2000.030.12 
BAC-BBank of America Corp [Bac/Pb]27.6327.4527.50135,700-0.100.36 
BAC-CBank of America Corp [Bac/Pc]25.6025.5525.5952,8000.000.00 
BAC-EBank of America Corp [Bac/Pe]24.9924.9124.9823,7000.050.20 
BAC-KBank of America Corp [Bac/Pk]27.7727.6327.7132,2000.010.04 
BAC-LBank of America Corp [Bac/Pl]1,5061,4971,4978,000-90.60 
BAC-MBank of America Corp [Bac/Pm]27.7027.5427.59109,000-0.050.18 
BAC-NBank of America Corp Prf Perpetual USD27.0826.9527.05114,5000.010.04 
BAC-OBank of America Corp26.1625.9326.07503,6000.040.15 
BAFBlackrock Income Inv Quality Trust14.9414.8514.9012,600-0.040.27 
BAHBooz Allen Hamilton Holding Corp88.3986.9288.00442,1000.180.20 
BAKBraskem S.A.9.2008.8209.11098,5000.1902.13 
BALYBally's Corp49.4546.8947.51912,6001.513.28 
BAMBrookfield Asset Management Inc42.6941.3241.562,711,200-1.483.44 
BAMHBrookfield Finance Inc 4.625%25.7025.4125.55106,900-0.130.51 
BAN-DBanc of California Inc [Banc/Pd]25.7125.6325.6419,5000.010.04 
BAN-EBanc of California Inc [Banc/Pe]25.5325.4525.459,0000.020.08 
BANCFirst Pactrust Bancorp14.3913.9014.24113,600-0.130.90 
BAPCredicorp Ltd151.9144.3151.6649,4005.23.58 
BAXBaxter International Inc76.1675.2075.391,910,700-0.640.84 
BBBlackberry Ltd5.9405.6755.9104,992,2000.2103.68 
BBARBbva Banco Frances S.A.3.3303.1503.310323,3000.0300.91 
BBDBanco Bradesco S.A.4.8204.7114.80027,847,700-0.0200.41 
BBDCBarings Bdc Inc8.8408.5808.720141,000-0.0100.11 
BBDOBanco Bradesco S.A.4.2304.1504.2127,700-0.0080.19 
BBFBlackrock Muni Income Trust13.2613.1913.2413,5000.030.23 
BBKBlackrock Muni Trust16.1115.9616.0229,3000.000.01 
BBLBhp Billiton Plc47.1946.6047.141,124,400-0.721.50 
BBNBalckrock Build America Trust26.1625.8726.1182,1000.220.85 
BBUBrookfield Business Partners LP36.0134.8734.9617,900-0.832.32 
BBVABanco Bilbao Viscaya Argentaria S.A.4.4904.3804.4503,379,100-0.0100.22 
BBWBuild-A-Bear Workshop4.1203.9604.090100,3000.0400.99 
BBYBest Buy Company116.4113.1113.95,503,0000.40.32 
BCBrunswick Corp76.7673.8276.07671,100-0.360.47 
BC-ABrunswick Corp [Bc/Pa]27.6827.2627.536,1000.130.47 
BC-BBrunswick Corp [Bc/Pb]28.0527.9528.003,9000.050.16 
BC-CBrunswick Corp [Bc/Pc]28.0527.7428.004,800-0.050.18 
BCATBlackrock Capital Allocation Trust20.8620.5020.64176,600-0.190.89 
BCCBoise Cascade L.L.C.44.5843.4143.77345,800-0.441.00 
BCEBCE Inc43.9843.4643.66915,900-0.120.27 
BCEIBonanza Creek Energy Inc25.1723.7425.00133,6000.632.59 
BCHBanco DE Chile18.7617.7717.95265,600-0.372.02 
BCOBrink's Company71.7169.5169.90366,600-2.493.44 
BCSBarclays Plc7.6807.5307.6403,339,900-0.3804.74 
BCSFBain Capital Specialty Finance Inc12.1111.7812.02320,3000.272.30 
BCXBlackrock Resources6.9406.8406.870292,500-0.0500.72 
BDCBelden Inc40.1039.0239.69139,500-0.741.83 
BDJBlackrock Enhanced Dividend Achievers8.2808.2208.230350,400-0.0500.60 
BDNBrandywine Realty Trust11.7711.4411.612,593,500-0.040.34 
BDXBecton Dickinson and Company231.0226.8227.51,628,100-1.80.79 
BDXBBecton Dickinson & CO51.4951.0251.1336,100-0.100.20 
BEBloom Energy Corp Cl A27.5522.8427.4610,637,9002.449.75 
BEDUBright Scholar Education Holdings Ltd6.6806.4206.58018,2000.0801.23 
BEKEKe Holdings Inc ADR64.2560.1860.503,527,100-3.585.59 
BENFranklin Resources22.4921.9522.324,278,400-0.050.22 
BEPBrookfield Renewable62.8961.0562.89386,2002.113.47 
BEP-ABrookfield Renewable Partners LP 5.25%27.2426.8726.873,600-0.160.59 
BEPCBrookfield Renewable Corp79.7476.3179.37644,8002.323.01 
BERYBerry Global Group54.4753.3353.94733,300-0.490.90 
BESTBest Inc3.3202.8703.0008,812,9000.0301.01 
BF.ABrown Forman Inc Cl A74.3873.7073.7010,700-0.450.61 
BF.BBrown Forman Inc Cl B82.2481.1481.15595,300-0.670.82 
BFAMBright Horizons Family Solutions Inc173.8170.8173.0187,7001.00.60 
BFKBlackrock Muni Income Trust14.8214.7214.7852,4000.060.41 
BFOBlackrock Florida Muni 2020 Trust14.7914.7814.789,5000.000.00 
BFSSaul Centers33.2931.7132.3535,600-0.952.85 
BFS-DSaul Ctrs Inc [Bfs/Pd]24.6024.0024.401,500-0.220.89 
BFS-ESaul Centers Inc Prf Perpetual USD Ser E24.3524.0524.283,400-0.331.34 
BFTFoley Trasimene Acquisition Corp. II Cl10.5910.3910.43342,200-0.030.24 
BFT.UFoley Trasimene Acquisition Corp II11.1411.0011.0525,000-0.090.81 
BFT.WFoley Trasimene Acquisition Corp. II WT1.9001.7161.75055,7000.0000.00 
BFYBlackrock New York Muni Trust II14.1214.0114.086,9000.000.00 
BFZBlackrock California Muni Trust13.7213.5813.68508,3000.070.51 
BGBunge Ltd62.4960.6861.831,407,600-0.821.31 
BGBBlackstone / Gso Strategic Cre12.3612.2812.32121,0000.040.33 
BGHBabson Capital Global Short Du14.3514.2214.3081,0000.080.56 
BGIOBlackrock 2022 Global Income Opportunity8.8208.7608.80010,8000.0400.46 
BGRBlackrock Energy and Resources Trust7.5807.4207.460268,600-0.1401.84 
BGSB&G Foods Holdings26.9826.3126.37569,000-0.481.79 
BGSFBg Staffing13.0212.3512.7468,400-0.120.93 
BGTBlackrock Global11.9311.7911.8248,900-0.030.26 
BGXBlackstone Gso Long Short Credit Fund13.2013.0913.1677,3000.020.18 
BGYBlackrock International5.7625.6505.670213,100-0.0801.39 
BHBiglari Holdings Inc114.0108.2110.17,100-1.51.30 
BH.ABiglari Holdings Inc Cl A577.0575.0575.01000.00.00 
BHCBausch Health Companies Inc19.3218.8419.173,679,700-0.070.36 
BHEBenchmark Electronics25.5725.1225.44174,700-0.060.24 
BHKBlackrock Core Trust16.1015.9416.10123,2000.181.13 
BHLBBerkshire Hills Bancorp18.0017.4917.63296,200-0.241.34 
BHPBhp Billiton Ltd57.3856.5957.321,663,800-0.530.92 
BHRBraemar Hotels & Resorts Inc4.4804.1504.380543,100-0.1002.23 
BHR-BBraemar Hotels & Resorts Inc [Bhr/Pb]16.5016.0016.4723,900-0.020.12 
BHR-DBraemar Hotels & Resorts Inc [Bhr/Pd]20.2019.2420.202,3001.055.47 
BHVBlackrock Virginia Muni Trust16.9816.9816.981000.000.00 
BHVNBiohaven Pharmaceutical Holding Company92.6189.1989.62656,500-0.520.58 
BIFBoulder Growth & Income Fund Inc11.1011.0011.0268,300-0.040.36 
BIGBig Lots52.1651.0052.05594,7000.370.72 
BILLBill.com Holdings Inc115.2108.5114.02,702,7005.04.55 
BIOBio-Rad Laboratories531.2516.4523.2302,6006.71.29 
BIO.BBio Rad Labs Cl B525.4525.4525.45003.40.66 
BIPBrookfield Infrastructure Partners LP52.0651.5351.63275,600-0.470.90 
BIP-ABrookfield Infrastructure Partners L.P.25.8925.8025.80104,900-0.080.31 
BIPCBrookfield Infrastructure Partners LP Cl69.6568.7669.2699,300-0.400.57 
BITBlackrock Multi-Sector Income T16.7916.6516.79131,3000.100.60 
BITABitauto Holdings Ltd16.0015.9115.941,146,5000.010.06 
BJBj's Wholesale Club Holdings Inc43.4941.7341.841,583,900-1.383.19 
BKBank of New York Mellon Corp40.6539.8340.375,737,400-0.320.79 
BK-CBank of New York Mellon Corp [Bk/Pc]25.4025.3325.3449,5000.010.04 
BKDBrookdale Senior Living Inc4.7304.3304.3801,408,500-0.3807.98 
BKEBuckle Inc28.7227.5128.54382,0000.411.46 
BKHBlack Hills Corp64.9963.8964.53294,000-0.250.39 
BKIBlack Knight Inc91.5690.5791.06594,600-0.030.03 
BKKBlackrock Muni 2020 Trust15.0615.0515.0516,6000.000.00 
BKNBlackrock Investment Quality Municipal17.1116.8016.8548,300-0.191.12 
BKRBaker Hughes A Ge CO Cl A19.9019.4919.788,643,800-0.482.37 
BKTBlackrock Income Trust Inc6.1106.0906.090185,200-0.0200.33 
BKUBankUnited Inc30.8830.0530.35419,900-0.652.10 
BLDTopbuild Corp182.7176.2177.0384,100-5.22.85 
BLEBlackrock Muni Income Trust II15.3515.2615.309,6000.030.20 
BLKBlackrock704.3696.4703.6401,2004.30.62 
BLLBall Corp96.8095.7896.301,326,0000.190.20 
BLWBlackrock Ltd Duration Income Trust15.8515.6815.75123,0000.060.38 
BLXBanco Latinoamericano DE Comercio15.0514.6214.79192,100-0.181.20 
BMABanco Macro S.A.16.6515.8916.47425,000-0.020.12 
BMEBlackrock Health Sciences Trust45.9845.4445.7730,2000.110.24 
BMEZBlackrock Health Sciences Trust II27.0026.7126.90112,9000.180.67 
BMIBadger Meter82.7580.9781.62123,300-0.490.60 
BML-GBank of America Corp [Bml/Pg]22.1721.7921.843,700-0.160.73 
BML-HBank of America Corp [Bml/Ph]21.7921.6021.7548,5000.020.09 
BML-JBank of America Corp [Bml/Pj]24.9924.9624.9611,0000.010.02 
BML-LBank of America Corp [Bml/Pl]24.9024.8124.9022,1000.090.36 
BMOBank of Montreal75.2073.7974.81519,1000.000.00 
BMR.UB Riley Principal Merger Corp II Cl A11.6911.6911.692000.000.00 
BMR.WB Riley Principal Merger Corp II C WT1.7701.6101.720100,4000.0100.59 
BMRGB. Riley Principal Merger Corp II Cl A11.0110.6810.68686,000-0.141.29 
BMYBristol-Myers Squibb Company63.5062.2062.849,520,900-0.380.60 
BMY.PBristol-Myers Squibb CO Contingent1.2001.0951.1604,404,500-0.0302.52 
BNEDBarnes & Noble Education Inc C3.9503.6103.690267,200-0.2606.58 
BNLBroadstone Net Lease Inc Cl A18.4017.7718.09295,4000.392.20 
BNSBank of Nova Scotia49.8349.1849.731,048,8000.100.20 
BNYBlackrock New York Muni Trust Inc14.1413.9714.0221,500-0.060.43 
BOA.UBluescape Opportunities Acq Corp 10.1010.0310.09221,6000.040.40 
BOEBlackrock Global10.6010.4910.60141,7000.070.66 
BOHBank of Hawaii Corp79.3476.5979.30610,7000.770.98 
BOOTBoot Barn Holdings Inc42.8541.4042.18308,600-0.290.68 
BORRBorr Drilling Ltd0.99490.82010.93627,111,7000.00720.78 
BOXBox Inc18.2317.4918.151,585,1000.553.13 
BPBP Plc21.6021.1621.4114,150,600-0.452.06 
BPMPBP Midstream Partners LP11.5011.2211.40392,600-0.040.35 
BPTBP Prudhoe Bay Royalty Trust2.3102.0102.160567,700-0.24010.00 
BQBoqii Holding Limited ADR6.2204.7456.0801,261,0001.12022.58 
BRBroadridge Financial Solutions Llc147.7145.1146.3378,900-0.70.46 
BRBRBellring Brands Inc Cl A21.3820.6621.02247,000-0.170.80 
BRCBrady Corp46.4944.6245.60228,500-1.092.33 
BRFSBrf-Brasil Foods S.A.4.2854.1854.2001,629,7000.0200.48 
BRK.ABerkshire Hathaway Cl A351,000348,446350,395200-7060.20 
BRK.BBerkshire Hathaway Cl B234.0232.0233.13,249,800-0.80.34 
BRMKBroadmark Realty Capital Inc10.4510.2610.42508,7000.090.87 
BROBrown & Brown46.5345.5345.861,069,600-0.591.27 
BRTBRT Realty Trust13.5613.0413.2138,300-0.382.80 
BRXBrixmor Property Group Inc16.6716.1316.496,560,400-0.311.85 
BSABrightsphere Investment Group Plc25.3025.1825.184,3000.000.00 
BSACBanco Santander Chile ADR17.9417.6517.83289,800-0.241.33 
BSBRBanco Santander Brasil S.A.7.6557.3807.5301,513,9000.0600.80 
BSDBlackrock Strategic Muni Trust Inc14.0113.9714.0019,700-0.010.07 
BSEBlackrock New York Muni Income Trust13.5513.4913.5410,2000.050.37 
BSIGBrightsphere Investment Group Plc18.3218.0518.09447,400-0.392.11 
BSLBlackstone Gso Senior Floating Rate14.0913.9514.0166,8000.020.14 
BSMBlack Stone Minerals LP7.5907.3307.380278,100-0.1902.51 
BSMXGrupo Financiero Santander Mexico5.5305.2305.340568,000-0.2003.61 
BSNBroadstone Acquisition Corp Cl A9.7509.7139.75027,3000.0800.83 
BSN.UBroadstone Acquisition Corp Cl A [Bsn.U]10.1010.0510.1020,3000.070.70 
BSN.WBroadstone Acquisition Corp. WT0.76510.69650.7000136,700-0.02503.45 
BSTBlackrock Science and Technolo47.8447.0847.6969,9000.390.82 
BSTZBlackrock Science and Technology Trust32.2431.6631.94141,7000.090.28 
BSXBoston Scientific Corp33.9933.5033.559,814,000-0.240.71 
BSX-ABoston Scientific Corp104.4103.6103.788,200-0.40.42 
BTABlackrock Long-Term Muni Advantage Trust12.5512.4412.4416,800-0.040.32 
BTEBaytex Energy Corp0.58550.52670.56162,577,600-0.01101.92 
BTIBritish American Tobacco Industries35.9835.6135.802,447,000-0.310.86 
BTOJohn Hancock Bank and Thrift Fund28.7327.9228.38140,400-0.210.73 
BTTBlackrock Municipal Target Term25.2025.0525.1652,9000.090.36 
BTUPeabody Energy Corp1.4901.3001.4802,738,900-0.0201.33 
BTZBlackrock Preferred14.8714.8014.86179,9000.070.47 
BUDAnheuser-Busch Inbev S.A.68.2367.5567.99868,200-0.901.31 
BUIBlackrock Utility and Infrastr24.3823.6224.1497,1000.251.05 
BURBurford Capital Limited10.5910.3110.5584,7000.050.48 
BURLBurlington Stores Inc226.6220.0222.0720,800-4.01.75 
BVBrightview Holdings Inc15.0514.5214.61149,400-0.352.34 
BVHBluegreen Vacations Hldg Corp.13.5312.7513.0417,5000.262.03 
BVNCompania Mina Buenaventura S.A.11.2010.8110.85937,2000.000.00 
BWBabcock & Wilcox Enterprises3.3302.9603.320317,4000.0802.47 
BWABorgwarner Inc40.2739.0639.111,468,200-1.363.36 
BWGLegg Mason Bw Global Income11.8911.8211.8414,200-0.020.17 
BWXTBwx Technologies Inc58.5357.4358.11297,200-0.530.90 
BXThe Blackstone Group LP60.6059.7560.482,219,7000.651.09 
BXCBluelinx Holdings Inc27.2226.2426.4482,600-0.552.04 
BXGBluegreen Vacations Corp6.5006.3006.30044,100-0.0200.32 
BXMTBlackstone Mortgage Trust Inc Cl A27.8027.0727.16870,300-0.722.58 
BXMXNuveen Equity Premium12.4112.3312.39213,500-0.020.16 
BXPBoston Properties103.7100.9102.41,635,400-2.11.99 
BXP-BBoston Properties Inc [Bxp/Pb]25.6725.5125.512,500-0.100.39 
BXSBancorpsouth Inc27.4526.6826.99272,200-0.742.67 
BXS-ABancorpsouth Bank 5.50% Prf Perpetual26.2626.0826.087,800-0.150.57 
BYByline Bancorp Inc16.2715.7516.1238,200-0.181.10 
BYDBoyd Gaming Corp39.6838.8439.401,029,700-0.130.33 
BYMBlackrock Muni Income Quality Trust14.6314.5714.6129,3000.070.48 
BZHBeazer Homes USA15.6314.9015.53457,3000.432.85 
BZMBlackrock Maryland Muni Trust14.8514.7714.811,6000.140.98 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.216.79.60
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP12,094580.48
DJI29,872-1740.58
SP5003,630-60.16
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,81030.17
BDI1,200494.26
HSI30,063-2530.83