HomeExchange
NASDAQ EOD:2017-04-26
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 38 35.08 36.2 1774800 -1.80 -4.74%
BANF Bancfirst Corp 100.85 98.6 98.75 37800 -0.50 -0.50%
BANFP Bfc Capital Trust II 28.19 28.03 28.07 700 -0.12 -0.43%
BANR Banner Corporation 58.46 56.53 57.62 181800 1.09 1.93%
BANX Stonecastle Fncl Cp 20.14 19.86 19.91 14300 -0.17 -0.85%
BASI Bioanalytical Syst 1.29 1.21 1.22 28500 -0.04 -3.17%
BATRA Liberty Braves CS A 25.64 24.98 25.23 31100 0.25 1.00%
BATRK Liberty Braves CS C 25.38 24.65 24.98 213900 0.33 1.34%
BBBY Bed Bath & Beyond 39.89 39.28 39.39 2057300 0.11 0.28%
BBC Bioshrs Biotec Cl TR 22.94 22.74 22.94 4100 0.20 0.88%
BBGI Beasley Brdcst Gr 18.19 14.5 14.65 177900 -1.95 -11.75%
BBH Vaneck Vectors Biote 121.24 120.67 120.97 10200 -0.20 -0.17%
BBOX Black Box Cp 10.8 10.1 10.3 143800 0.20 1.98%
BBP Bioshrs Biotech Prod 37.86 37.57 37.73 4300 0.16 0.43%
BBRG Bravo Brio Restauran 5.1 5 5.05 44200 0.05 1.00%
BBRY Blackberry Limited 9.24 9.1 9.2 7981200 0.02 0.22%
BBSI Barrett Business S 59.68 57.75 59.02 33000 1.21 2.09%
BCBP Bcb Bancorp Inc 15.98 15.75 15.8 20100 0.05 0.32%
BCLI Brainstorm Cell Cmn 4.18 4.09 4.14 102000 0.00 0.00%
BCOM B Communications Ltd 19.99 19.9 19.9 1000 -0.09 -0.45%
BCOR Blucora Inc Cmn 18.25 17.76 18.1 600800 0.20 1.12%
BCOV Brightcove Inc 8.9 8.6 8.8 90400 0.20 2.33%
BCPC Balchem Cp 82.27 80.69 81.81 105400 0.76 0.94%
BCRX Biocryst Pharma Inc 6.56 6.32 6.33 695300 -0.12 -1.86%
BDE Black Diamond Inc 5.4 5.25 5.25 43600 -0.05 -0.94%
BDGE Bridge Bancorp Inc 37.95 36.65 37.25 203100 0.35 0.95%
BDSI Biodelivery Sci Intl 1.8 1.7 1.7 117700 0.00 0.00%
BEAT Biotelemetry Inc 33.45 32.65 33.2 655100 0.55 1.68%
BEBE Bebe Stores Inc 4.18 3.95 4.15 36800 0.15 3.75%
BECN Beacon Roofing Suppl 52.12 51.04 51.13 470100 -0.61 -1.18%
BELFB Bel Fuse Inc Cl B 25.05 23.45 24.75 37000 1.30 5.54%
BFIN Bankfinancial Corpor 14.94 14.6 14.83 39700 0.07 0.47%
BFIT Glbl X Hlth Well ETF 15.64 15.6 15.6 300 -0.04 -0.26%
BGCP Bgc Partners Cl A 11.49 11.31 11.32 1411900 -0.10 -0.88%
BGFV Big 5 Sporting 16.45 15.9 16.25 597300 0.25 1.56%
BGNE Beigene Ltd. Ads 40.37 39.22 40.11 96100 0.88 2.24%
BHACR Barington/Hilco Rgts 0.36 0.36 0.36 100 0.00 0.00%
BHACW Barington/Hilco Wts 0.14 0.13 0.14 20200 0.01 7.69%
BHBK Blue Hills Bancorp 19.35 18.55 18.65 141000 -0.70 -3.62%
BIB Proshares Ultra Nasdaq Biotech 49.45 48.75 49.09 208100 0.12 0.25%
BICK First Trust BICK Ind 24.69 24.5 24.53 800 0.00 0.00%
BIDU Baidu Inc 188 184.9 186.67 2895000 -1.23 -0.65%
BIIB Biogen Inc Cmn 286.62 279.57 279.98 2146600 -5.30 -1.86%
BIOC Biocept Inc 1.72 1.65 1.69 297300 -0.01 -0.59%
BIOL Biolase Inc Cmn 1.4 1.28 1.4 117900 0.10 7.69%
BIOP Bioptix Inc 4.04 3.71 3.76 24900 -0.04 -1.05%
BIOS Bioscrip Inc 1.56 1.46 1.48 1132000 -0.07 -4.52%
BIS Proshrs Ulsht Nq Bio 27.4 27.03 27.19 30800 -0.12 -0.44%
BIVV Bioverativ Inc 58.22 57.24 57.94 503900 0.35 0.61%
BJRI Bj's Restaurants Inc 43.6 43.1 43.3 400800 0.20 0.46%
BKCC Blackrock Cptl Invt 7.4 7.32 7.35 243000 0.00 0.00%
BKEP Blueknight Energy LP 7 6.85 6.85 54200 0.00 0.00%
BKEPP Blueknight Srs A Uts 7.95 7.85 7.95 19100 0.03 0.38%
BKMU Bank Mutual Corp 9.6 9.3 9.5 129200 0.20 2.15%
BKSC Bank of So Car Cp 20.7 20.4 20.6 2100 -0.10 -0.48%
BL Blackline Inc 33.71 32.57 32.66 305500 -0.05 -0.15%
BLBD Blue Bird Corp 18.85 18.67 18.8 70900 0.10 0.53%
BLCM Bellicum Pharma Comm 13.99 13.77 13.97 384600 0.11 0.79%
BLDP Ballard Power Sys 3 2.83 3 1745300 0.09 3.09%
BLDR Builders Firstsource 16.22 15.96 16 1149100 -0.13 -0.81%
BLFS Biolife Solutions Cmn 2.06 2.02 2.04 8700 0.00 0.00%
BLIN Bridgeline Digital 0.78 0.75 0.76 28700 0.01 1.33%
BLKB Blackbaud Inc 79.52 78.28 79.05 266500 0.03 0.04%
BLMN Bloomin' Brands Inc 21.3 20.32 21 4401500 0.68 3.35%
BLMT Bsb Bancorp Inc 29.8 28.4 29.4 14500 1.00 3.52%
BLPH Bellerophon Ther Com 1.48 1.38 1.46 541800 0.06 4.29%
BLRX Biolinerx Ltd 0.89 0.86 0.87 402600 0.01 1.16%
BLUE Bluebird Bio Cmn 89.55 86.35 88.65 399500 0.90 1.03%
BLVD Boulevard AC Cm ST A 10.01 10.01 10.01 6000 0.00 0.00%
BLVDU Boulevard Acqu Unit 10.4 10.34 10.4 5300 0.06 0.58%
BMCH Bmc Stock Holdings 23.6 23.05 23.5 672900 0.00 0.00%
BMRA Biomerica Inc 2.6 2.3 2.46 32300 0.16 6.96%
BMRC Bank of Marin Bancrp 68.35 66.95 67.25 25800 -0.55 -0.81%
BMRN Biomarin Pharmaceut 96.21 93.96 96.07 1368400 1.42 1.50%
BMTC Bryn Mawr Bank Corp 43.15 42.55 43 287800 0.35 0.82%
BNCL Beneficial Bancorp 17 16.5 16.85 269200 0.35 2.12%
BNCN BNC Bancorp Inc 34.9 34.3 34.6 346800 0.25 0.73%
BNDX Vanguard Tl Intl Bnd 54.33 54.26 54.32 493300 0.03 0.06%
BNFT Benefitfocus Cmn 30 29.25 29.95 283100 0.70 2.39%
BNSO Bonso Elec Intl In 2.65 2.44 2.59 73700 0.05 1.97%
BNTC Benitec Biopharm Ads 2.8 2.64 2.64 51900 -0.14 -5.04%
BOBE Bob Evans Farms 67.92 66.55 66.83 214300 0.08 0.12%
BOCH Bank of Commerce Hld 11.45 11.3 11.4 22400 0.05 0.44%
BOFI Bofi Holding Inc 26.85 22.75 24.24 5499300 -2.42 -9.08%
BOFIL Bofi Hld Sub Not 26.19 25.5 26.19 4000 0.44 1.71%
BOJA Bojangles Inc CS 21.95 21.4 21.85 181500 0.30 1.39%
BOKF Bok Financial Corp 86.63 79.64 85.46 484900 4.11 5.05%
BOKFL Bok Financial Corporation 24.6 24.4 24.42 8400 -0.13 -0.53%
BOLD Audentes Therapeutics Inc Cmn 16.2 14.5 15.47 313600 0.68 4.60%
BONT Bon Ton Stores The 0.61 0.59 0.6 43300 0.00 0.00%
BOOM Dynamic Materials 15.35 15.1 15.3 26000 0.20 1.32%
BOSC Bos Better Online 2.17 2.1 2.1 7200 -0.05 -2.33%
BOTJ Bank of The Jame Fnl 15.1 14.4 15.1 5600 0.70 4.86%
BOTZ Global X Robotics & Artificial Intel Thmtc ETF 17.7 17.59 17.7 108300 0.11 0.63%
BPFH Boston Pvt Finl Hldg 17.2 16.7 17 529600 0.20 1.19%
BPMC Blueprint Medi Cm ST 47.08 45.53 46.75 211600 0.43 0.93%
BPOP Popular Inc 42.74 41 42.69 684200 1.65 4.02%
BPOPM Popular Inc Trust II 22.88 22.75 22.78 600 0.03 0.13%
BPOPN Popular Inc Trust I 24.5 24.37 24.5 3900 0.00 0.00%
BPTH Bio-Path Holdings 0.72 0.67 0.7 159800 -0.02 -2.78%
BRCD Brocade Comm Sys 12.59 12.52 12.52 5204000 -0.07 -0.56%
BREW Craft Brew Alliance 13.45 12.85 13.35 139000 0.40 3.09%
BRID Bridgford Foods Cp 12.89 12.42 12.56 2000 0.14 1.13%
BRKL Brookline Bancorp 16.05 15.4 15.95 441300 0.40 2.57%
BRKR Bruker Corporation 23.25 22.81 23.22 520000 0.40 1.75%
BRKS Brooks Automation 24.13 23.5 23.84 688800 -0.02 -0.08%
BSET Bassett Furniture 32.4 30.85 31.6 30600 0.75 2.43%
BSF Bear State Fin Inc 9.5 9.4 9.46 36400 0.01 0.11%
BSFT Broadsoft Inc 38.8 38.1 38.7 233600 0.50 1.31%
BSPM Biostar Pharmaceutic 1.87 1.67 1.8 22200 -0.07 -3.74%
BSQR Bsquare Corp 5.38 5.15 5.25 17200 0.10 1.94%
BSRR Sierra Bancorp 27.24 26.52 26.75 81000 0.17 0.64%
BSTC Biospecifics Tech Cp 56.28 55.07 55.68 41700 0.15 0.27%
BSTG Biostage Cmn Stk 0.32 0.31 0.32 313200 0.01 3.23%
BUFF Blue Buffalo Pet Cmn 24.6 24.18 24.54 780600 0.32 1.32%
BUR Burcon Nutrascience 1.42 1.42 1.42 2200 0.00 0.00%
BUSE First Busey Corp 32.22 30.75 31.62 338900 0.87 2.83%
BV Bazaarvoice Inc 4.8 4.5 4.65 672100 0.05 1.09%
BVSN Broadvision Inc 4.25 4.1 4.25 3000 0.15 3.66%
BVXV Biondvax Pharma Ads 6.49 6.35 6.45 2700 0.00 0.00%
BVXVW Biondvax Pharma Wt 1.01 0.75 0.9 7200 -0.11 -10.89%
BWEN Broadwind Energy Inc 9.51 9.33 9.41 231200 -0.01 -0.11%
BWFG Bankwell Financial 36.78 34.9 34.9 4000 -0.59 -1.66%
BWINA Baldwin Lyons Cl A 23.91 23.58 23.8 5800 0.00 0.00%
BWINB Baldwin Lyons Cl B 25.4 24.7 25.1 37800 0.40 1.62%
BWLD Buffalo Wild Wings 164.35 161.6 162.4 723000 -0.45 -0.28%
BYBK Bay Bancorp Inc 6.95 6.8 6.95 10800 0.15 2.21%
BYFC Broadway Fin Cp 1.78 1.72 1.78 1500 0.06 3.49%
BYSI Beyondspring Inc. Ordinary Shares 22.96 21.57 22.86 5900 1.11 5.10%
BZUN Baozun Inc Ads 15.29 14.97 14.99 555300 -0.26 -1.70%
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