HomeExchange
NASDAQ EOD:2017-03-24
A B C D E F G H I J K L M N O P Q R S T U V W X Y Z
SymbolDescriptionHighLowCloseVolumeChangePercent
BABY Natus Medical Inc 39.75 38.55 39.5 299000 0.95 2.46%
BANF Bancfirst Corp 88.6 87.25 88.2 23500 0.20 0.23%
BANFP Bfc Capital Trust II 28.9 28.9 28.9 500 0.00 0.00%
BANR Banner Corporation 54.98 53.88 54.26 136700 -0.43 -0.79%
BANX Stonecastle Fncl Cp 19.44 19.1 19.1 16300 -0.12 -0.62%
BASI Bioanalytical Syst 1.43 1.3 1.41 95900 0.06 4.44%
BATRA Liberty Braves CS A 22.74 22.36 22.46 17700 -0.12 -0.53%
BATRK Liberty Braves CS C 22.72 22.24 22.37 37500 -0.09 -0.40%
BBBY Bed Bath & Beyond 38.46 37.97 38.29 1629100 -0.02 -0.05%
BBC Bioshrs Biotec Cl TR 23 22.84 22.97 5800 0.00 0.00%
BBGI Beasley Brdcst Gr 12.4 12.05 12.3 8900 0.25 2.07%
BBH Vaneck Vectors Biote 118.16 117.21 117.8 16900 0.49 0.42%
BBOX Black Box Cp 8.85 8.55 8.65 70100 -0.20 -2.26%
BBP Bioshrs Biotech Prod 37.48 37.1 37.37 3700 0.27 0.73%
BBRG Bravo Brio Restauran 4.95 4.72 4.8 79800 -0.10 -2.04%
BBRY Blackberry Limited 7.16 7.01 7.07 2654500 -0.08 -1.12%
BBSI Barrett Business S 52.63 51.76 52.04 26700 -0.21 -0.40%
BCBP Bcb Bancorp Inc 16.5 16.25 16.45 18400 0.20 1.23%
BCLI Brainstorm Cell Cmn 3.99 3.81 3.92 28900 -0.03 -0.76%
BCOM B Communications Ltd 19.18 19.01 19.18 1500 0.17 0.89%
BCOR Blucora Inc Cmn 18 17.35 17.5 667100 -0.25 -1.41%
BCOV Brightcove Inc 9.3 8.05 9.05 593300 1.00 12.42%
BCPC Balchem Cp 82.16 80.52 81 98100 -1.16 -1.41%
BCRX Biocryst Pharma Inc 8.87 8.52 8.78 967300 0.17 1.97%
BCTF Bancorp 34 Inc 12.57 12.5 12.5 3200 -0.06 -0.48%
BDE Black Diamond Inc 5.65 5.25 5.45 47800 0.20 3.81%
BDGE Bridge Bancorp Inc 34.75 33.7 34.1 48000 -0.65 -1.87%
BDSI Biodelivery Sci Intl 1.95 1.75 1.75 975400 -0.20 -10.26%
BEAT Biotelemetry Inc 26.95 26.19 26.6 248300 0.35 1.33%
BEAV BE Aerospace Inc 64.35 63.88 63.94 1918000 -0.23 -0.36%
BEBE Bebe Stores Inc 3.91 3.7 3.83 36200 -0.06 -1.54%
BECN Beacon Roofing Suppl 49.3 47.94 48.25 310500 -0.79 -1.61%
BELFA Bel Fuse Cl A 20.29 20 20.03 4800 -0.26 -1.28%
BELFB Bel Fuse Inc Cl B 22.85 22.2 22.25 29100 -0.60 -2.63%
BFIN Bankfinancial Corpor 14.42 14.1 14.29 48500 0.00 0.00%
BGCP Bgc Partners Cl A 11.02 10.79 10.84 854600 -0.09 -0.82%
BGFV Big 5 Sporting 15.05 14.4 14.55 520000 -0.35 -2.35%
BGNE Beigene Ltd. Ads 37.63 36.11 36.3 199500 -1.04 -2.79%
BHACR Barington/Hilco Rgts 0.38 0.28 0.38 10300 0.10 35.71%
BHACW Barington/Hilco Wts 0.19 0.15 0.17 31200 0.02 13.33%
BHBK Blue Hills Bancorp 17.05 16.75 16.9 29600 0.00 0.00%
BIB Proshares Ultra Nasdaq Biotech 47.6 46.75 47.3 240900 0.24 0.51%
BICK First Trust BICK Ind 24.86 24.43 24.86 8400 0.39 1.59%
BIDU Baidu Inc 170.47 167.85 168.26 2157600 -2.13 -1.25%
BIIB Biogen Inc Cmn 278.1 272.87 274.82 1368200 -2.26 -0.82%
BIOC Biocept Inc 2.28 2.2 2.23 458100 0.00 0.00%
BIOL Biolase Inc Cmn 1.31 1.25 1.29 20700 0.04 3.20%
BIOP Bioptix Inc 3.5 3.31 3.37 10000 0.06 1.81%
BIOS Bioscrip Inc 1.85 1.75 1.82 587600 0.03 1.68%
BIS Proshrs Ulsht Nq Bio 28.77 28.25 28.42 86000 -0.12 -0.42%
BIVV Bioverativ Inc 50.68 49.87 50.3 670400 -0.03 -0.06%
BJRI Bj's Restaurants Inc 39 38.3 38.4 185300 -0.05 -0.13%
BKCC Blackrock Cptl Invt 7.38 7.26 7.31 252800 0.01 0.14%
BKEP Blueknight Energy LP 7 6.75 6.85 38200 -0.10 -1.44%
BKEPP Blueknight Srs A Uts 7.9 7.8 7.9 14800 0.03 0.38%
BKMU Bank Mutual Corp 9.33 9.1 9.3 96600 0.10 1.09%
BKSC Bank of So Car Cp 21.45 20.9 21.45 900 0.36 1.71%
BL Blackline Inc 29.22 28.5 28.85 140900 0.03 0.10%
BLBD Blue Bird Corp 17 16.65 16.95 80200 0.30 1.80%
BLCM Bellicum Pharma Comm 13 12 12.04 4748300 -0.86 -6.67%
BLDP Ballard Power Sys 2.3 2.22 2.24 580200 -0.04 -1.75%
BLDR Builders Firstsource 14.69 14.28 14.44 613100 -0.13 -0.89%
BLFS Biolife Solutions Cmn 2.05 1.99 2.04 25100 0.00 0.00%
BLIN Bridgeline Digital 0.82 0.79 0.82 46200 0.01 1.23%
BLKB Blackbaud Inc 76.82 75.35 76.14 231700 -0.31 -0.41%
BLMN Bloomin' Brands Inc 19.64 19.18 19.31 1834100 0.13 0.68%
BLMT Bsb Bancorp Inc 27.65 27.1 27.6 22000 0.45 1.66%
BLPH Bellerophon Ther Com 1.39 1.23 1.38 954400 0.11 8.66%
BLRX Biolinerx Ltd 1.11 1.06 1.11 406000 0.01 0.91%
BLUE Bluebird Bio Cmn 89.6 86.5 88.1 518400 0.60 0.69%
BLVD Boulevard AC Cm ST A 10.02 10 10 3400 -0.02 -0.20%
BMCH Bmc Stock Holdings 22.8 22.05 22.15 1081900 -0.55 -2.42%
BMLA Recon Bullmark Latam 30.85 30.27 30.3 1900 -0.47 -1.53%
BMLP Bank of Montreal BMO Elkhorn DWA MLP Select Inde 52.32 52.32 52.32 300 0.00 0.00%
BMRA Biomerica Inc 2.04 1.96 2 8600 0.04 2.04%
BMRC Bank of Marin Bancrp 65.1 63.64 64.35 9800 -0.20 -0.31%
BMRN Biomarin Pharmaceut 87.93 86.82 87.37 1121300 -0.15 -0.17%
BMTC Bryn Mawr Bank Corp 38.9 38.45 38.65 46300 -0.10 -0.26%
BNCL Beneficial Bancorp 16.3 16.05 16.15 165800 -0.05 -0.31%
BNCN BNC Bancorp Inc 33.85 33.15 33.55 183700 0.10 0.30%
BNDX Vanguard Tl Intl Bnd 54.03 53.95 54.02 545800 0.04 0.07%
BNFT Benefitfocus Cmn 26.95 26.2 26.75 201100 0.40 1.52%
BNSO Bonso Elec Intl In 2.84 2.57 2.63 125600 -0.21 -7.39%
BNTC Benitec Biopharm Ads 2.9 2.37 2.69 312800 0.29 12.08%
BNTCW Benitec Biopharm Wrt 0.32 0.28 0.32 5400 0.00 0.00%
BOBE Bob Evans Farms 62.76 61.64 62.21 164400 0.57 0.92%
BOCH Bank of Commerce Hld 10.7 10.55 10.6 19500 0.00 0.00%
BOFI Bofi Holding Inc 28.2 27.28 27.47 615500 -0.30 -1.08%
BOFIL Bofi Hld Sub Not 25.99 25.75 25.76 1900 0.01 0.04%
BOJA Bojangles Inc CS 19.75 19.35 19.7 140800 0.10 0.51%
BOKF Bok Financial Corp 76.29 74.04 75.45 127600 -0.14 -0.19%
BOKFL Bok Financial Corporation 24.24 23.94 23.94 14500 -0.08 -0.33%
BOLD Audentes Therapeutics Inc Cmn 17.6 15.37 16.81 37400 1.31 8.45%
BONT Bon Ton Stores The 0.72 0.63 0.71 157700 0.08 12.70%
BOOM Dynamic Materials 12.8 11.75 12.45 34600 0.00 0.00%
BOSC Bos Better Online 2.14 2.09 2.12 5300 0.03 1.44%
BOTJ Bank of The Jame Fnl 15.22 14.35 15.22 300 0.48 3.26%
BOTZ Global X Robotics & Artificial Intel Thmtc ETF 17.35 17.23 17.3 174900 0.02 0.12%
BPFH Boston Pvt Finl Hldg 15.95 15.65 15.8 501300 0.00 0.00%
BPFHP Boston Private Dep S 25.65 25.45 25.63 2300 -0.02 -0.08%
BPMC Blueprint Medi Cm ST 44.11 41.16 43.96 291800 2.80 6.80%
BPOP Popular Inc 39.12 38.43 38.69 496200 -0.09 -0.23%
BPOPM Popular Inc Trust II 22.53 22.4 22.46 5100 -0.07 -0.31%
BPOPN Popular Inc Trust I 24.01 24 24 1400 0.00 0.00%
BPTH Bio-Path Holdings 0.79 0.77 0.78 54900 -0.01 -1.27%
BRCD Brocade Comm Sys 12.53 12.48 12.52 3423600 0.02 0.16%
BREW Craft Brew Alliance 13.25 12.95 13.1 97700 -0.10 -0.76%
BRKL Brookline Bancorp 15.15 14.8 15.05 366000 0.25 1.69%
BRKR Bruker Corporation 23.53 22.75 23.19 499700 -0.12 -0.51%
BRKS Brooks Automation 21.48 20.94 21.1 855000 -0.07 -0.33%
BSET Bassett Furniture 25.5 24.95 24.95 13000 -0.45 -1.77%
BSF Bear State Fin Inc 9.46 9.03 9.2 9800 -0.26 -2.75%
BSFT Broadsoft Inc 42.7 41.65 41.75 150800 -0.50 -1.18%
BSPM Biostar Pharmaceutic 2.35 2.23 2.23 24500 -0.01 -0.45%
BSQR Bsquare Corp 4.97 4.7 4.8 54100 -0.10 -2.04%
BSRR Sierra Bancorp 26.43 25.87 26.3 29500 0.26 1.00%
BSTC Biospecifics Tech Cp 51.99 50.1 50.73 21700 -1.19 -2.29%
BSTG Biostage Cmn Stk 0.35 0.33 0.34 533600 0.01 3.03%
BTEC Principal Healthcare Innovators Index 26.43 26.43 26.43 100 0.00 0.00%
BUFF Blue Buffalo Pet Cmn 23.82 23.19 23.37 555000 -0.02 -0.09%
BUR Burcon Nutrascience 1.52 1.52 1.52 100 0.00 0.00%
BUSE First Busey Corp 29.44 28.65 28.88 75100 -0.15 -0.52%
BV Bazaarvoice Inc 4.32 4.05 4.25 815600 0.10 2.41%
BVXV Biondvax Pharma Ads 5.5 5.15 5.19 1900 0.04 0.78%
BVXVW Biondvax Pharma Wt 0.89 0.86 0.89 200 0.03 3.49%
BWEN Broadwind Energy Inc 6.6 6.45 6.54 157800 0.00 0.00%
BWFG Bankwell Financial 31.28 30.27 30.31 5400 -0.18 -0.59%
BWINA Baldwin Lyons Cl A 23.48 23.47 23.48 400 0.00 0.00%
BWINB Baldwin Lyons Cl B 23.9 23.45 23.55 23700 -0.15 -0.63%
BWLD Buffalo Wild Wings 149.1 146.75 148.25 298100 -0.10 -0.07%
BYBK Bay Bancorp Inc 7.7 7.67 7.7 700 0.03 0.39%
BYFC Broadway Fin Cp 1.85 1.67 1.78 11600 -0.07 -3.78%
BZUN Baozun Inc Ads 15.09 14.77 14.97 230600 0.12 0.81%
Exchange List
ExchangeDescription
AMEX American Stock Exchange
FOREX Foreign Exchange
HKEX Hong Kong Stock Exchange
INDEX Global Indices
LSE London Stock Exchange
MLSE Milan Stock Exchange
NASDAQ NASDAQ Stock Exchange
NYSE New York Stock Exchange
OTCBB OTC Bulletin Board
SGX Singapore Stock Exchange