HomeExchange
NASDAQ EOD:2017-08-17
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 34.3 33.6 33.75 220600 -0.25 -0.74%
BANF Bancfirst Corp 50.2 48.5 48.65 44800 -1.25 -2.51%
BANR Banner Corporation 56.375 54.34 54.39 121200 -1.21 -2.18%
BANX Stonecastle Fncl Cp 20.47 20.32 20.35 19000 -0.05 -0.25%
BASI Bioanalytical Syst 1.7 1.67 1.69 28100 -0.01 -0.59%
BATRA Liberty Braves CS A 24.74 24.24 24.27 35900 -0.39 -1.58%
BATRK Liberty Braves CS C 24.85 24.37 24.38 83500 -0.34 -1.38%
BBBY Bed Bath & Beyond 28.03 27.205 27.48 1918000 -0.13 -0.47%
BBC Bioshares Biotech Clinical Trial 24.26 23.91 23.91 2900 -0.22 -0.91%
BBGI Beasley Brdcst Gr 9.2 9 9.05 37100 -0.10 -1.09%
BBH Biotech Vaneck ETF 127.23 124.93 124.95 16400 -2.28 -1.79%
BBOX Black Box Cp 3.9 3.35 3.35 439700 -0.50 -12.99%
BBP Bioshares Biotech Products 38.65 38.03 38.03 1000 -0.62 -1.60%
BBRG Bravo Brio Restauran 3 2.85 2.85 131400 -0.10 -3.39%
BBRY Blackberry Limited 8.9 8.69 8.715 5143900 -0.10 -1.08%
BBSI Barrett Business S 53.74 52.62 52.86 60600 0.24 0.46%
BCAC Bison Capital Acquistion Corp Ordinary Shares 9.85 9.8 9.8 4500 0.00 0.00%
BCACR Bison Capital Acquistion Corp Rights 0.34 0.28 0.28 127200 -0.06 -17.65%
BCBP Bcb Bancorp Inc 14.05 13.8 13.8 9200 -0.15 -1.08%
BCLI Brainstorm Cell 4.26 4.13 4.16 88700 -0.05 -1.19%
BCOM B Communications Ltd 13.95 13.55 13.55 600 -0.39 -2.80%
BCOR Blucora Inc 23.4 22.75 22.8 323600 -0.50 -2.15%
BCOV Brightcove Inc 7.1 6.7 6.8 284900 -0.15 -2.16%
BCPC Balchem Cp 75.74 73.09 73.12 105900 -1.17 -1.57%
BCRX Biocryst Pharma Inc 4.32 4.1 4.1 529200 -0.14 -3.30%
BDGE Bridge Bancorp Inc 31.6 30.95 30.95 59800 -0.35 -1.12%
BDSI Biodelivery Sci Intl 3.425 3.15 3.25 489700 -0.15 -4.41%
BEAT Biotelemetry Inc 37.25 35.75 35.75 479200 -0.85 -2.32%
BEBE Bebe Stores Inc 5.45 5.05 5.4 37200 0.01 0.19%
BECN Beacon Roofing Suppl 41.49 40.84 40.86 365900 -0.16 -0.39%
BELFB Bel Fuse Inc Cl B 26.2 25.6 26.05 45900 0.05 0.19%
BFIN Bankfinancial Corpor 16.05 15.83 15.83 42000 -0.16 -1.00%
BFIT G-X Health & Wellness Thematic Et 16.19 16.14 16.14 800 -0.05 -0.31%
BGCP Bgc Partners Cl A 12.79 12.62 12.64 890100 -0.09 -0.71%
BGFV Big 5 Sporting 8.25 7.55 7.65 1708500 -0.55 -6.71%
BGNE Beigene Ltd. Ads 71.92 68.84 69.21 100200 -0.76 -1.09%
BHACR Barington/Hilco Rgts 0.29 0.26 0.26 500 -0.02 -7.14%
BHACW Barington/Hilco Wts 0.15 0.15 0.15 700 0.00 0.00%
BHBK Blue Hills Bancorp 18.8 18.55 18.55 79500 -0.20 -1.07%
BHF Brighthouse Financial Inc 57.58 55.16 55.97 1922700 -1.08 -1.89%
BIB Ultra Nasdaq Biotech Proshares 53.5 51.26 51.31 198300 -1.65 -3.12%
BICK BICK Index Fund FT 27.65 27.27 27.27 7900 -0.26 -0.94%
BIDU Baidu Inc 227.02 220.36 221.05 2654500 -5.37 -2.37%
BIIB Biogen Inc 294 284.29 284.42 1590600 -8.65 -2.95%
BIOC Biocept Inc 1.22 1.17 1.21 384400 -0.01 -0.82%
BIOL Biolase Inc 0.63 0.57 0.6 194900 0.00 0.00%
BIOP Bioptix Inc 3.7 3.53 3.7 500 0.17 4.82%
BIOS Bioscrip Inc 3.1 2.91 3 2315500 0.01 0.33%
BIS Ultrashort Biotechnology Proshares 24.87 23.88 24.86 93400 0.73 3.03%
BIVV Bioverativ Inc 57 55 55.01 834600 -1.75 -3.08%
BJRI Bj's Restaurants Inc 33.8 32.85 32.9 617200 -0.10 -0.30%
BKCC Blackrock Cptl Invt 7.28 7.19 7.23 169700 0.02 0.28%
BKEP Blueknight Energy LP 5.525 5.4 5.5 51200 0.10 1.85%
BKEPP Blueknight Srs A Uts 7.55 7.43 7.47 34200 -0.08 -1.06%
BKMU Bank Mutual Corp 9.4 9.1 9.15 218600 -0.15 -1.61%
BKSC Bank of So Car Cp 19.1 18.85 19 6300 -0.10 -0.52%
BKYI Bio-Key Intl Inc 3.439 3.385 3.43 1300 0.00 0.00%
BL Blackline Inc 30 29.57 29.85 213400 0.00 0.00%
BLBD Blue Bird Corp 18 17.65 17.8 29800 -0.13 -0.73%
BLCM Bellicum Pharma Comm 7.97 7.6 7.62 477200 -0.23 -2.93%
BLDP Ballard Power Sys 2.85 2.77 2.8 852400 0.01 0.36%
BLDR Builders Firstsource 16.11 15.76 15.82 802600 -0.18 -1.12%
BLFS Biolife Solutions 4.6 4.12 4.59 259800 0.39 9.29%
BLIN Bridgeline Digital 2.58 2.42 2.42 14900 -0.04 -1.63%
BLKB Blackbaud Inc 86.11 83.49 83.56 248800 -1.18 -1.39%
BLMN Bloomin' Brands Inc 17.98 17.57 17.6 1091300 -0.03 -0.17%
BLMT Bsb Bancorp Inc 28.41 27.8 27.8 9300 -0.58 -2.04%
BLPH Bellerophon Ther Com 1.181 1.095 1.13 263800 0.01 0.89%
BLRX Biolinerx Ltd 1.15 1.12 1.13 338000 0.00 0.00%
BLUE Bluebird Bio 97.4 93.05 93.25 453100 -2.95 -3.07%
BLVD Boulevard AC Cm ST A 10.04 10 10.03 487200 0.01 0.10%
BLVDU Boulevard Acqu Unit 10.52 10.52 10.52 200 0.00 0.00%
BLVDW Boulevard Acquisi WT 0.93 0.85 0.88 171800 -0.05 -5.38%
BMCH Bmc Stock Holdings 20.4 19.95 19.95 431500 -0.35 -1.72%
BMRA Biomerica Inc 2.7 2.67 2.67 4800 -0.01 -0.37%
BMRC Bank of Marin Bancrp 65 63.65 64.1 16300 -0.90 -1.38%
BMRN Biomarin Pharmaceut 83.18 80.81 80.98 1384700 -2.20 -2.64%
BMTC Bryn Mawr Bank Corp 41.6 40.5 40.6 47000 -0.80 -1.93%
BNCL Beneficial Bancorp 14.8 14.5 14.6 261200 -0.15 -1.02%
BNDX Total Intl Bond ETF Vanguard 54.75 54.64 54.75 666200 0.06 0.11%
BNFT Benefitfocus 28.9 28.2 28.3 130200 -0.45 -1.57%
BNSO Bonso Elec Intl In 2.5 2.35 2.5 27600 0.10 4.17%
BNTC Benitec Biopharm Ads 2.155 2.059 2.06 2400 -0.09 -4.41%
BOBE Bob Evans Farms 67.78 65.41 66.28 143500 -0.60 -0.90%
BOCH Bank of Commerce Hld 10.3 10.125 10.2 37200 0.00 0.00%
BOFI Bofi Holding Inc 27.67 26.72 26.78 483300 -0.73 -2.65%
BOJA Bojangles Inc CS 13.75 13.3 13.4 246300 0.05 0.37%
BOKF Bok Financial Corp 81.17 79.48 79.66 70700 -1.43 -1.76%
BOKFL Bok Financial Corporation 25.77 25.37 25.37 6700 -0.40 -1.55%
BOLD Audentes Therapeutics Inc 19.48 17.93 18.5 80900 0.40 2.21%
BOMN Boston Omaha Corporation Class A 14.44 13.2 14.3 39400 0.58 4.23%
BONT Bon Ton Stores The 0.74 0.63 0.69 215500 0.04 6.15%
BOOM Dynamic Materials 13.75 13.3 13.55 49400 0.20 1.50%
BOSC Bos Better Online 1.96 1.82 1.86 5600 0.01 0.54%
BOTJ Bank of The Jame Fnl 15.4 14.42 15.4 800 0.00 0.00%
BOTZ G-X Robotics & Artificial Intel Thmtc ETF 20.24 20.03 20.07 422700 -0.13 -0.64%
BPFH Boston Pvt Finl Hldg 14.825 14.275 14.3 395400 -0.40 -2.72%
BPFHP Boston Private Dep S 25.74 25.57 25.66 3500 0.01 0.04%
BPMC Blueprint Medi Cm ST 45.34 42.73 42.75 282900 -2.39 -5.29%
BPOP Popular Inc 40.36 39.41 39.49 425100 -0.70 -1.74%
BPOPM Popular Inc Trust II 22.95 22.88 22.95 1100 0.04 0.17%
BPOPN Popular Inc Trust I 24.52 24.4 24.45 3900 0.05 0.20%
BPRN Bank of Princeton 32.45 31.55 32 14200 0.00 0.00%
BPTH Bio-Path Holdings 0.29 0.25 0.27 358600 -0.01 -3.57%
BRCD Brocade Comm Sys 12.4 12.16 12.2 9836000 0.02 0.16%
BREW Craft Brew Alliance 19 18.25 18.3 128300 -0.50 -2.66%
BRID Bridgford Foods Cp 12.3 11.85 11.85 2700 -0.15 -1.25%
BRKL Brookline Bancorp 14.1 13.65 13.75 420900 -0.20 -1.43%
BRKR Bruker Corporation 28.07 27.58 27.62 398100 -0.27 -0.97%
BRKS Brooks Automation 25.25 24.38 24.42 605500 -0.63 -2.51%
BSET Bassett Furniture 36.35 35.15 35.2 26300 -0.60 -1.68%
BSF Bear State Fin Inc 9.11 8.92 8.92 27500 -0.05 -0.56%
BSFT Broadsoft Inc 45.1 44.1 44.45 372100 -0.15 -0.34%
BSPM Biostar Pharmaceutic 1.35 1.21 1.24 35200 -0.05 -3.88%
BSQR Bsquare Corp 5.15 4.85 5 12100 0.15 3.09%
BSRR Sierra Bancorp 26.03 25.31 25.4 44700 -0.20 -0.78%
BSTC Biospecifics Tech Cp 45.55 43.63 45.24 34200 0.63 1.41%
BSTG Biostage 0.36 0.33 0.34 1012600 -0.02 -5.56%
BUFF Blue Buffalo Pet 25.05 24.04 24.6 2473100 0.48 1.99%
BUR Burcon Nutrascience 0.66 0.63 0.66 4600 0.01 1.54%
BUSE First Busey Corp 29.25 28.36 28.41 181000 -0.57 -1.97%
BV Bazaarvoice Inc 4.65 4.5 4.5 235800 -0.05 -1.10%
BVSN Broadvision Inc 4.25 3.95 4.245 1300 0.29 7.47%
BVXV Biondvax Pharma Ads 8.37 8.16 8.26 2400 -0.11 -1.31%
BVXVW Biondvax Pharma WT 2.66 2.5 2.52 1100 -0.05 -1.95%
BWEN Broadwind Energy Inc 3.15 3.05 3.05 31600 -0.04 -1.29%
BWFG Bankwell Financial 32.26 31.61 31.98 8700 -0.07 -0.22%
BWINB Baldwin Lyons Cl B 22.2 21.8 21.85 19300 -0.15 -0.68%
BWLD Buffalo Wild Wings 112 109.95 110.05 277500 -0.45 -0.41%
BYBK Bay Bancorp Inc 8.44 8.15 8.15 1600 -0.29 -3.44%
BYFC Broadway Fin Cp 2.525 2.41 2.51 5100 0.04 1.62%
BYSI Beyondspring Inc. Ordinary Shares 39.2 38.41 38.41 2700 -0.79 -2.02%
BZUN Baozun Inc Ads 35.48 32.85 33.5 4064900 -1.85 -5.23%
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