| Symbol | Description | High | Low | Close | Volume | Change | | Percent |
| BABY |
Natus Medical Inc |
33.55 |
32.25 |
32.95 |
429400 |
-0.60 |
 |
-1.79% |
| BAND |
Bandwidth Inc |
33.06 |
31.28 |
32.55 |
32700 |
-0.05 |
|
-0.15% |
| BANF |
Bancfirst Corp |
53.5 |
51.7 |
52.45 |
65600 |
-0.40 |
|
-0.76% |
| BANFP |
Bfc Capital Trust II |
27.765 |
27.69 |
27.69 |
600 |
-0.02 |
|
-0.07% |
| BANR |
Banner Corp |
55.66 |
54.1 |
54.6 |
146400 |
-0.71 |
|
-1.28% |
| BANX |
Stonecastle Fncl Cp |
21.75 |
21.46 |
21.5 |
19200 |
-0.25 |
|
-1.15% |
| BASI |
Bioanalytical Syst |
1.61 |
1.5 |
1.58 |
9100 |
-0.02 |
|
-1.25% |
| BATRA |
Liberty Braves CS A |
22.74 |
22.15 |
22.64 |
108800 |
-0.10 |
|
-0.44% |
| BATRK |
Liberty Braves CS C |
22.855 |
22.29 |
22.76 |
196200 |
-0.01 |
|
-0.04% |
| BBBY |
Bed Bath & Beyond |
21.18 |
20.03 |
20.24 |
3210000 |
-0.78 |
|
-3.71% |
| BBGI |
Beasley Brdcst Gr |
10.85 |
10.15 |
10.3 |
6400 |
-0.55 |
|
-5.07% |
| BBH |
Biotech Vaneck ETF |
119.53 |
114.57 |
115.82 |
32400 |
-2.88 |
|
-2.43% |
| BBOX |
Black Box Cp |
2 |
1.8 |
1.85 |
223700 |
-0.15 |
|
-7.50% |
| BBSI |
Barrett Business S |
83.145 |
80.72 |
81.2 |
51400 |
-1.57 |
|
-1.90% |
| BCAC |
Bison Capital Acquistion Corp Ordinary Shares |
9.97 |
9.97 |
9.97 |
300 |
0.00 |
 |
0.00% |
| BCACR |
Bison Capital Acquistion Corp Rights |
0.5 |
0.5 |
0.5 |
200 |
0.00 |
|
0.00% |
| BCACW |
Bison Capital Acquistion Corp Warrant |
0.45 |
0.45 |
0.45 |
300 |
0.00 |
|
0.00% |
| BCBP |
Bcb Bancorp Inc |
15.85 |
15.35 |
15.55 |
21800 |
-0.15 |
|
-0.96% |
| BCLI |
Brainstorm Cell |
3.3 |
3.08 |
3.21 |
38400 |
-0.09 |
|
-2.73% |
| BCOR |
Blucora Inc |
24.85 |
24.3 |
24.5 |
385200 |
0.00 |
|
0.00% |
| BCOV |
Brightcove Inc |
7 |
6.85 |
6.9 |
112600 |
-0.10 |
|
-1.43% |
| BCPC |
Balchem Cp |
82.16 |
79.8 |
80.7 |
89200 |
-1.04 |
|
-1.27% |
| BCRX |
Biocryst Pharma Inc |
4.8 |
4.53 |
4.61 |
922800 |
-0.15 |
|
-3.15% |
| BCTF |
Bancorp 34 Inc |
15.09 |
15.05 |
15.05 |
900 |
-0.04 |
|
-0.27% |
| BDGE |
Bridge Bancorp Inc |
33.75 |
32.55 |
32.9 |
39600 |
-0.60 |
|
-1.79% |
| BDSI |
Biodelivery Sci Intl |
2.3 |
2.05 |
2.1 |
154000 |
-0.15 |
|
-6.67% |
| BEAT |
Biotelemetry Inc |
31.3 |
30.5 |
30.75 |
235700 |
-0.25 |
|
-0.81% |
| BECN |
Beacon Roofing Suppl |
53.85 |
51.58 |
52.11 |
625300 |
-0.75 |
|
-1.42% |
| BELFB |
Bel Fuse Inc Cl B |
19.05 |
18.25 |
18.5 |
35200 |
-0.30 |
|
-1.60% |
| BFIN |
Bankfinancial Corpor |
16.97 |
16.75 |
16.9 |
26900 |
-0.07 |
|
-0.41% |
| BFIT |
G-X Health & Wellness Thematic Et |
17.3 |
17.3 |
17.3 |
100 |
0.00 |
|
0.00% |
| BFRA |
Biofrontera Ag ADR |
15.7 |
14.35 |
15.7 |
1100 |
0.92 |
 |
6.22% |
| BGCP |
Bgc Partners Cl A |
13.53 |
12.98 |
13.01 |
1813600 |
-0.44 |
|
-3.27% |
| BGFV |
Big 5 Sporting |
7.3 |
6.8 |
7 |
739600 |
-0.20 |
|
-2.78% |
| BGNE |
Beigene Ltd Ads |
167.78 |
163 |
165.32 |
679300 |
-1.00 |
|
-0.60% |
| BHBK |
Blue Hills Bancorp |
21.075 |
20.3 |
20.6 |
58400 |
-0.25 |
|
-1.20% |
| BHF |
Brighthouse Financial Inc |
51.6 |
49.05 |
49.93 |
1017100 |
-0.95 |
|
-1.87% |
| BIB |
Ultra Nasdaq Biotech Proshares |
54.41 |
49.44 |
50.49 |
367000 |
-3.92 |
|
-7.20% |
| BICK |
BICK Index Fund FT |
30.41 |
30.09 |
30.36 |
4300 |
0.03 |
|
0.10% |
| BIDU |
Baidu Inc |
223.87 |
216.11 |
220.06 |
2693400 |
-0.78 |
|
-0.35% |
| BIIB |
Biogen Inc |
272.54 |
261 |
266.89 |
1550300 |
-5.13 |
|
-1.89% |
| BIOC |
Biocept Inc |
0.295 |
0.27 |
0.277 |
1412500 |
-0.02 |
|
-6.10% |
| BIOL |
Biolase Inc |
0.41 |
0.39 |
0.4 |
76500 |
-0.01 |
|
-2.44% |
| BIOS |
Bioscrip Inc |
2.48 |
2.305 |
2.31 |
728000 |
-0.13 |
|
-5.33% |
| BIS |
Ultrashort Biotechnology Proshares |
23.295 |
21.22 |
22.86 |
230800 |
1.64 |
|
7.73% |
| BJRI |
Bj's Restaurants Inc |
45.15 |
43.4 |
43.95 |
304800 |
-0.95 |
|
-2.12% |
| BKCC |
Blackrock Cptl Invt |
6.14 |
5.94 |
5.96 |
721700 |
-0.10 |
|
-1.65% |
| BKEP |
Blueknight Energy LP |
4.35 |
4.25 |
4.35 |
97700 |
0.10 |
|
2.35% |
| BKEPP |
Blueknight Srs A Uts |
7.19 |
7.18 |
7.18 |
300 |
-0.01 |
|
-0.14% |
| BKNG |
Booking Holdings Inc |
2074.01 |
2009.92 |
2030.86 |
372300 |
-39.57 |
|
-1.91% |
| BKSC |
Bank of So Car Cp |
20.75 |
19.75 |
20.65 |
3700 |
-0.10 |
|
-0.48% |
| BKYI |
Bio-Key Intl Inc |
2.16 |
1.86 |
2 |
83800 |
-0.16 |
|
-7.41% |
| BL |
Blackline Inc |
38.925 |
37.87 |
38 |
657800 |
-0.82 |
|
-2.11% |
| BLBD |
Blue Bird Corp |
23.8 |
23.05 |
23.3 |
74700 |
-0.35 |
|
-1.48% |
| BLCM |
Bellicum Pharma Comm |
6.6 |
6.265 |
6.36 |
539500 |
-0.20 |
|
-3.05% |
| BLCN |
Reality Shares Nasdaq Nextgen Economy ETF |
22.57 |
21.81 |
22.05 |
97100 |
-0.45 |
|
-2.00% |
| BLDP |
Ballard Power Sys |
3.54 |
3.27 |
3.33 |
1151900 |
-0.17 |
|
-4.86% |
| BLDR |
Builders Firstsource |
20.05 |
18.48 |
18.75 |
1596000 |
-1.08 |
|
-5.45% |
| BLFS |
Biolife Solutions |
6.22 |
5.49 |
6.18 |
490900 |
0.68 |
|
12.36% |
| BLIN |
Bridgeline Digital |
2.19 |
2.09 |
2.19 |
1200 |
0.10 |
|
4.78% |
| BLKB |
Blackbaud Inc |
103.14 |
98.52 |
99.61 |
275100 |
-1.79 |
|
-1.77% |
| BLMN |
Bloomin' Brands Inc |
24.635 |
23.77 |
24.07 |
953800 |
-0.23 |
|
-0.95% |
| BLMT |
Bsb Bancorp Inc |
31.3 |
30.25 |
30.45 |
12800 |
-0.20 |
|
-0.65% |
| BLNK |
Blink Charging CO |
2.89 |
2.75 |
2.89 |
6300 |
0.12 |
|
4.33% |
| BLPH |
Bellerophon Ther Com |
2.15 |
2 |
2.02 |
103000 |
-0.06 |
|
-2.88% |
| BLRX |
Biolinerx Ltd |
0.9 |
0.84 |
0.84 |
216100 |
-0.03 |
|
-3.45% |
| BLUE |
Bluebird Bio |
172.45 |
159.4 |
161.5 |
1051300 |
-9.00 |
|
-5.28% |
| BMCH |
Bmc Stock Holdings |
19.8 |
18.65 |
18.7 |
980600 |
-0.85 |
|
-4.35% |
| BMLP |
Bank of Montreal BMO Elkhorn DWA MLP Select |
43.29 |
43 |
43.29 |
300 |
0.29 |
|
0.67% |
| BMRA |
Biomerica Inc |
4.14 |
4.01 |
4.04 |
9100 |
-0.03 |
|
-0.74% |
| BMRC |
Bank of Marin Bancrp |
70.75 |
67.28 |
68.35 |
23800 |
-0.60 |
|
-0.87% |
| BMRN |
Biomarin Pharmaceut |
80.42 |
76.67 |
77.29 |
1500900 |
-2.83 |
|
-3.53% |
| BMTC |
Bryn Mawr Bank Corp |
44.15 |
43 |
43.55 |
67500 |
-0.40 |
|
-0.91% |
| BNCL |
Beneficial Bancorp |
15.6 |
15.225 |
15.4 |
251300 |
-0.10 |
|
-0.65% |
| BNDX |
Total Intl Bond ETF Vanguard |
54.71 |
54.61 |
54.7 |
1875400 |
0.02 |
|
0.04% |
| BNFT |
Benefitfocus |
24.25 |
22.75 |
23.3 |
355300 |
-0.95 |
|
-3.92% |
| BNSO |
Bonso Elec Intl IN |
3.15 |
2.96 |
3.06 |
17900 |
-0.09 |
|
-2.86% |
| BNTC |
Benitec Biopharm Ads |
3.28 |
3.18 |
3.24 |
3500 |
-0.04 |
|
-1.22% |
| BOCH |
Bank of Commerce Hld |
11.6 |
11.25 |
11.3 |
13000 |
-0.30 |
|
-2.59% |
| BOJA |
Bojangles Inc CS |
13.85 |
13.35 |
13.4 |
161500 |
-0.35 |
|
-2.55% |
| BOKF |
Bok Financial Corp |
99.08 |
95.7 |
96.94 |
148300 |
-1.86 |
|
-1.88% |
| BOKFL |
Bok Financial Corp |
25.36 |
24.88 |
25.16 |
27800 |
-0.18 |
|
-0.71% |
| BOLD |
Audentes Therapeutics Inc |
30.06 |
28.5 |
28.63 |
387600 |
-1.40 |
|
-4.66% |
| BOMN |
Boston Omaha Corporation Class A |
22.96 |
21.32 |
22.1 |
77500 |
0.07 |
|
0.32% |
| BOOM |
Dynamic Materials |
26.7 |
25.1 |
25.35 |
63200 |
-1.20 |
|
-4.52% |
| BOSC |
Bos Better Online |
2.22 |
2.16 |
2.21 |
15500 |
-0.01 |
|
-0.45% |
| BOTJ |
Bank of The Jame Fnl |
15.25 |
15.25 |
15.25 |
100 |
0.00 |
|
0.00% |
| BOTZ |
G-X Robotics & Artificial Intel Thmtc ETF |
24.13 |
23.43 |
23.61 |
1459600 |
-0.40 |
|
-1.67% |
| BOXL |
Boxlight Corporation Class A |
5 |
4.41 |
4.755 |
4800 |
0.17 |
|
3.59% |
| BPFH |
Boston Pvt Finl Hldg |
15.05 |
14.55 |
14.65 |
338700 |
-0.30 |
|
-2.01% |
| BPMC |
Blueprint Medi Cm ST |
91.08 |
86.945 |
88.51 |
386300 |
-1.73 |
|
-1.92% |
| BPOP |
Popular Inc |
42.36 |
41.48 |
42.27 |
1201900 |
0.79 |
|
1.90% |
| BPOPM |
Popular Inc Trust II |
22.45 |
22.45 |
22.45 |
700 |
0.00 |
|
0.00% |
| BPOPN |
Popular Inc Trust I |
24.47 |
24.2 |
24.33 |
6700 |
0.13 |
|
0.54% |
| BPRN |
Bank of Princeton |
34.69 |
33.765 |
34.45 |
7300 |
0.27 |
|
0.79% |
| BPTH |
Bio-Path Holdings |
1.99 |
1.7 |
1.77 |
75100 |
-0.22 |
|
-11.06% |
| BPY |
Brookfield Property Partners L |
19.49 |
18.56 |
18.7 |
868900 |
-0.49 |
|
-2.55% |
| BRAC |
Black Ridge Acquisition Corp |
9.69 |
9.69 |
9.69 |
600 |
0.00 |
|
0.00% |
| BREW |
Craft Brew Alliance |
18.65 |
18.15 |
18.25 |
62800 |
-0.30 |
|
-1.62% |
| BRID |
Bridgford Foods Cp |
14.45 |
14.33 |
14.33 |
5100 |
-0.09 |
|
-0.62% |
| BRKL |
Brookline Bancorp |
16.35 |
15.75 |
15.9 |
470700 |
-0.25 |
|
-1.55% |
| BRKR |
Bruker Corp |
30.04 |
29.03 |
29.28 |
894100 |
-0.44 |
|
-1.48% |
| BRKS |
Brooks Automation |
27.18 |
25.47 |
25.87 |
458200 |
-1.09 |
|
-4.04% |
| BRPA |
Big Rock Partners Acquisition Corp |
9.8 |
9.78 |
9.78 |
2900 |
0.00 |
|
0.00% |
| BRPAU |
Big Rock Partners Acquisition Corp Unit |
10.34 |
10.34 |
10.34 |
10000 |
0.00 |
|
0.00% |
| BRQS |
Borqs Technologies Inc |
9.5 |
8.9 |
8.9 |
3600 |
-0.50 |
|
-5.32% |
| BSET |
Bassett Furniture |
32.25 |
29.7 |
30 |
82800 |
-0.35 |
|
-1.15% |
| BSQR |
Bsquare Corp |
4.3 |
4.13 |
4.2 |
27800 |
0.00 |
|
0.00% |
| BSRR |
Sierra Bancorp |
26.52 |
25.72 |
25.99 |
33300 |
-0.53 |
|
-2.00% |
| BSTC |
Biospecifics Tech Cp |
44.78 |
42.26 |
44.12 |
25000 |
-0.59 |
|
-1.32% |
| BTAI |
Bioxcel Therapeutics Inc |
11.06 |
10.5 |
10.84 |
103400 |
0.34 |
|
3.24% |
| BTEC |
Principal Healthcare Innovators Index |
32 |
30.8 |
30.82 |
3600 |
-1.18 |
|
-3.69% |
| BURG |
Chanticleer Hldgs |
3.69 |
3.53 |
3.53 |
7400 |
-0.14 |
|
-3.81% |
| BUSE |
First Busey Corp |
30.12 |
29.13 |
29.34 |
189400 |
-0.37 |
|
-1.25% |
| BVSN |
Broadvision Inc |
2.7 |
2.6 |
2.65 |
4600 |
0.05 |
|
1.92% |
| BVXV |
Biondvax Pharma Ads |
5.85 |
5.45 |
5.85 |
27300 |
0.00 |
|
0.00% |
| BVXVW |
Biondvax Pharma WT |
1.31 |
1.21 |
1.21 |
5800 |
-0.10 |
|
-7.63% |
| BWB |
Bridgewater Bancshares Inc |
13.18 |
12.95 |
12.96 |
122300 |
-0.11 |
|
-0.84% |
| BWEN |
Broadwind Energy Inc |
2.17 |
2.1 |
2.11 |
30700 |
-0.04 |
|
-1.86% |
| BWFG |
Bankwell Financial |
32.35 |
31.51 |
31.55 |
11600 |
-0.80 |
|
-2.47% |
| BYFC |
Broadway Fin Cp |
2.13 |
2.01 |
2.13 |
4100 |
0.12 |
|
5.97% |
| BYSI |
Beyondspring Inc Ordinary Shares |
26.65 |
25.6 |
26.65 |
1400 |
1.03 |
|
4.02% |
| BZUN |
Baozun Inc Ads |
45.79 |
44.01 |
44.55 |
1711800 |
-0.62 |
|
-1.37% |
Exchange