HomeExchange
NASDAQ EOD:2017-12-14
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 39.6 39.05 39.2 288300 -0.30 -0.76%
BAND Bandwidth Inc. 24.99 22.01 22.12 480800 -2.87 -11.48%
BANF Bancfirst Corp 54.7 53.15 53.15 20800 -1.15 -2.12%
BANFP Bfc Capital Trust II 27.45 27.4 27.45 200 0.05 0.18%
BANR Banner Corp 56.15 53.965 54.16 223400 -1.69 -3.03%
BANX Stonecastle Fncl Cp 20.69 20.46 20.46 10900 0.00 0.00%
BASI Bioanalytical Syst 2.85 2.78 2.79 36100 -0.06 -2.11%
BATRA Liberty Braves CS A 23.16 22.59 23.15 45900 0.56 2.48%
BATRK Liberty Braves CS C 23.26 22.69 23.14 187700 0.41 1.80%
BBBY Bed Bath & Beyond 23.71 22.18 22.46 4842600 -1.10 -4.67%
BBGI Beasley Brdcst Gr 12.7 12 12.45 31400 0.45 3.75%
BBH Biotech Vaneck ETF 127.88 124.89 125.11 124200 -1.63 -1.29%
BBOX Black Box Cp 3.25 3.1 3.2 270100 -0.05 -1.54%
BBRG Bravo Brio Restauran 2.25 2.15 2.25 87600 0.00 0.00%
BBSI Barrett Business S 66.15 64.33 65.47 30800 0.31 0.48%
BCAC Bison Capital Acquistion Corp Ordinary Shares 9.85 9.85 9.85 1600 0.00 0.00%
BCBP Bcb Bancorp Inc 14.75 14.2 14.4 43200 -0.30 -2.04%
BCLI Brainstorm Cell 3.95 3.82 3.85 87100 -0.03 -0.77%
BCOM B Communications Ltd 15.02 15.02 15.02 500 0.00 0.00%
BCOR Blucora Inc 22.25 21.675 22.2 675800 0.40 1.83%
BCOV Brightcove Inc 7.15 6.95 7 110400 0.00 0.00%
BCPC Balchem Cp 84.295 80.07 80.94 70700 -1.81 -2.19%
BCRX Biocryst Pharma Inc 5.05 4.81 4.85 702800 -0.11 -2.22%
BCTF Bancorp 34 Inc 14.91 14.8 14.85 5700 -0.04 -0.27%
BDGE Bridge Bancorp Inc 35.15 34.5 35.05 97800 0.05 0.14%
BDSI Biodelivery Sci Intl 2.8 2.6 2.625 466200 -0.17 -6.25%
BEAT Biotelemetry Inc 29.15 28.05 29.05 522600 0.90 3.20%
BEBE Bebe Stores Inc 4.66 4.32 4.32 76500 -0.11 -2.48%
BECN Beacon Roofing Suppl 61.24 59.79 60.1 630300 -0.91 -1.49%
BELFA Bel Fuse Cl A 23.5 22.67 23.5 9600 0.83 3.66%
BELFB Bel Fuse Inc Cl B 27.45 25.95 26.45 29600 0.20 0.76%
BFIN Bankfinancial Corpor 16.05 15.76 15.77 21400 -0.21 -1.31%
BGCP Bgc Partners Cl A 15.65 14.97 15.23 4255800 -0.42 -2.68%
BGFV Big 5 Sporting 7.5 7.25 7.4 979500 -0.05 -0.67%
BGNE Beigene Ltd. Ads 94.66 92.83 93.87 285800 0.17 0.18%
BHACR Barington/Hilco Rgts 0.14 0.14 0.14 13500 0.00 0.00%
BHACW Barington/Hilco Wts 0.08 0.07 0.08 24600 0.01 14.29%
BHBK Blue Hills Bancorp 20.85 20.5 20.7 52300 -0.10 -0.48%
BHF Brighthouse Financial Inc 60.74 58.27 58.73 1207300 -1.02 -1.71%
BIB Ultra Nasdaq Biotech Proshares 56.53 54 54.34 196600 -1.80 -3.21%
BICK BICK Index Fund FT 29.33 29.19 29.3 6100 -0.02 -0.07%
BIDU Baidu Inc 233.15 227.81 231.82 2860700 -1.24 -0.53%
BIIB Biogen Inc 332 321.11 323.55 1173900 -8.45 -2.55%
BIOC Biocept Inc 0.72 0.7 0.7 204200 -0.01 -1.41%
BIOL Biolase Inc 0.43 0.41 0.42 55700 -0.01 -2.33%
BIOS Bioscrip Inc 2.72 2.6 2.64 615300 -0.03 -1.12%
BIS Ultrashort Biotechnology Proshares 22.87 21.95 22.75 35100 0.50 2.25%
BIVV Bioverativ Inc 54.04 53.1 53.47 1370000 0.06 0.11%
BJRI Bj's Restaurants Inc 37.65 36.9 36.95 323800 -0.30 -0.81%
BKCC Blackrock Cptl Invt 6.57 6.42 6.49 762800 -0.02 -0.31%
BKEP Blueknight Energy LP 5.05 4.9 4.925 121700 -0.04 -0.75%
BKEPP Blueknight Srs A Uts 7.48 7.4 7.44 20400 -0.01 -0.13%
BKMU Bank Mutual Corp 10.7 10.45 10.45 72400 -0.10 -0.95%
BKSC Bank of So Car Cp 18.9 18.4 18.5 5900 0.10 0.54%
BKYI Bio-Key Intl Inc 1.5 1.26 1.27 42100 -0.13 -9.29%
BL Blackline Inc 35.59 34.45 34.78 194100 0.28 0.81%
BLBD Blue Bird Corp 18.3 18 18.1 42700 -0.05 -0.28%
BLCM Bellicum Pharma Comm 8.97 8.23 8.3 572200 -0.59 -6.64%
BLDP Ballard Power Sys 4.8 4.63 4.7 757000 0.04 0.86%
BLDR Builders Firstsource 20.29 19.705 19.73 1497300 -0.32 -1.60%
BLFS Biolife Solutions 5.87 5.6 5.85 60500 0.20 3.54%
BLIN Bridgeline Digital 2.42 2.2 2.26 44900 0.06 2.73%
BLKB Blackbaud Inc 97.2 95.18 95.52 178000 -0.83 -0.86%
BLMN Bloomin' Brands Inc 21.355 20.87 20.95 994200 -0.32 -1.50%
BLMT Bsb Bancorp Inc 29.975 29.3 29.5 10500 -0.40 -1.34%
BLPH Bellerophon Ther Com 2.65 2.34 2.42 917000 0.03 1.26%
BLRX Biolinerx Ltd 1.09 1.05 1.05 555400 -0.04 -3.67%
BLUE Bluebird Bio 188.005 182 184.35 1719600 -2.40 -1.29%
BLVD Boulevard AC Cm ST A 10.02 9.95 9.98 60800 0.03 0.30%
BLVDU Boulevard Acqu Unit 10.385 10.2 10.316 1700 0.12 1.14%
BLVDW Boulevard Acquisi WT 0.74 0.6 0.67 205000 0.07 11.67%
BMCH Bmc Stock Holdings 23.3 22.9 23 621800 -0.10 -0.43%
BMRA Biomerica Inc 4.19 3.86 4.08 20500 0.21 5.43%
BMRC Bank of Marin Bancrp 70.05 67.9 68.5 29800 -0.75 -1.08%
BMRN Biomarin Pharmaceut 90 88.22 88.53 1218600 -1.47 -1.63%
BMTC Bryn Mawr Bank Corp 44.95 43.75 44.1 78800 -0.15 -0.34%
BNCL Beneficial Bancorp 16.45 16 16.1 103500 -0.35 -2.13%
BNDX Total Intl Bond ETF Vanguard 55.23 55.11 55.21 3212800 0.09 0.16%
BNFT Benefitfocus 27.3 26.45 26.7 145600 0.15 0.56%
BNSO Bonso Elec Intl In 2.52 2.4 2.4 17400 -0.01 -0.41%
BNTC Benitec Biopharm Ads 3 2.84 2.92 22100 -0.03 -1.02%
BNTCW Benitec Biopharm Wrt 0.25 0.22 0.23 5000 -0.02 -8.00%
BOBE Bob Evans Farms 78.22 77.81 78.04 326500 -0.07 -0.09%
BOCH Bank of Commerce Hld 11.7 11.4 11.4 27000 -0.30 -2.56%
BOFI Bofi Holding Inc 27.51 26.88 27.23 498600 0.18 0.67%
BOFIL Bofi Hld Sub Not 25.78 25.64 25.64 1200 -0.01 -0.04%
BOJA Bojangles Inc CS 13 12.625 12.8 227900 -0.10 -0.78%
BOKF Bok Financial Corp 90.24 88.04 88.64 211000 -0.71 -0.79%
BOKFL Bok Financial Corp 25.75 25.43 25.52 17600 -0.23 -0.89%
BOLD Audentes Therapeutics Inc 29.11 28.305 28.86 110900 0.40 1.41%
BOMN Boston Omaha Corporation Class A 25.63 24.46 24.54 32700 0.08 0.33%
BOOM Dynamic Materials 21.9 20.65 20.9 41100 -0.90 -4.13%
BOSC Bos Better Online 2.36 2.19 2.21 14400 -0.14 -5.96%
BOTJ Bank of The Jame Fnl 14.85 14.72 14.77 800 -0.08 -0.54%
BOTZ G-X Robotics & Artificial Intel Thmtc ETF 23.21 23.02 23.03 702700 -0.17 -0.73%
BOXL Boxlight Corporation Class A 5.81 5.81 5.81 2700 0.00 0.00%
BPFH Boston Pvt Finl Hldg 15.8 15.3 15.4 289700 -0.40 -2.53%
BPFHP Boston Private Dep S 25.68 25.65 25.65 600 -0.03 -0.12%
BPFHW Boston Private Wts 9.82 9.82 9.82 100 0.00 0.00%
BPMC Blueprint Medi Cm ST 82.33 74.61 75.33 1074700 -6.45 -7.89%
BPOP Popular Inc 35.77 34.2 34.73 1351100 -0.46 -1.31%
BPOPM Popular Inc Trust II 22.7 22.67 22.69 900 0.02 0.09%
BPOPN Popular Inc Trust I 24.39 24.26 24.36 2100 -0.03 -0.12%
BPRN Bank of Princeton 34.5 33.75 34.5 5900 0.75 2.22%
BPTH Bio-Path Holdings 0.245 0.221 0.228 1400200 -0.00 -0.87%
BPY Brookfield Property Partners L 22.13 21.68 22.07 185700 0.39 1.80%
BREW Craft Brew Alliance 19.65 18.45 19 86600 0.05 0.26%
BRKL Brookline Bancorp 15.725 15.2 15.25 371700 -0.45 -2.87%
BRKR Bruker Corp 34.55 33.84 33.9 373400 -0.41 -1.19%
BRKS Brooks Automation 24.68 23.8 24.18 1006700 0.38 1.60%
BRPA Big Rock Partners Acquisition Corp 9.7 9.7 9.7 69900 0.00 0.00%
BRPAR Big Rock Partners Acquisition Corp. Right 0.39 0.34 0.38 45900 0.04 11.76%
BRPAU Big Rock Partners Acquisition Corp. Unit 10.3 10.23 10.25 101300 0.00 0.00%
BRPAW Big Rock Partners Acquisition Corp. Warrant 0.38 0.37 0.37 24000 -0.01 -2.63%
BRQS Borqs Technologies Inc. 5.415 5.414 5.414 700 -0.00 -0.02%
BSET Bassett Furniture 35.9 35.05 35.25 46500 -0.55 -1.54%
BSF Bear State Fin Inc 10.26 10.23 10.23 32600 -0.01 -0.10%
BSFT Broadsoft Inc 54.7 54.55 54.6 604200 -0.05 -0.09%
BSPM Biostar Pharmaceutic 2.01 1.96 1.99 5400 -0.02 -1.00%
BSQR Bsquare Corp 4.75 4.55 4.6 84500 -0.15 -3.16%
BSRR Sierra Bancorp 27.1 25.86 26.12 36100 -0.52 -1.95%
BSTC Biospecifics Tech Cp 44.45 42.06 42.89 30400 -1.56 -3.51%
BTEC Principal Healthcare Innovators Index 30.65 29.98 29.98 900 -0.67 -2.19%
BUFF Blue Buffalo Pet 31.875 30.93 31.06 2124600 -0.33 -1.05%
BUR Burcon Nutrascience 0.49 0.44 0.47 179600 0.01 2.17%
BURG Chanticleer Hldgs 3.2 2.27 2.55 619800 0.13 5.37%
BUSE First Busey Corp 30.93 30.24 30.4 124100 -0.50 -1.62%
BV Bazaarvoice Inc 5.5 5.45 5.5 1806200 0.00 0.00%
BVSN Broadvision Inc 3.35 3.155 3.2 8500 0.05 1.43%
BVXV Biondvax Pharma Ads 5.13 4.98 4.99 20800 -0.14 -2.73%
BVXVW Biondvax Pharma WT 1.3 1.2 1.2 1400 -0.10 -7.69%
BWEN Broadwind Energy Inc 2.55 2.4 2.4 302400 -0.11 -4.38%
BWFG Bankwell Financial 35.92 34.86 34.86 11400 -1.06 -2.95%
BWINA Baldwin Lyons Cl A 23.91 22.35 23.91 1900 1.56 6.98%
BWINB Baldwin Lyons Cl B 23.65 23.15 23.35 13300 0.00 0.00%
BWLD Buffalo Wild Wings 156.75 156.45 156.75 928200 0.10 0.06%
BYBK Bay Bancorp Inc 12.45 12.25 12.25 3900 -0.15 -1.21%
BYFC Broadway Fin Cp 2.19 2.09 2.09 5700 -0.06 -2.79%
BYSI Beyondspring Inc. Ordinary Shares 31.5 28.5 29.11 3200 -2.39 -7.59%
BZUN Baozun Inc Ads 32.12 31.1 31.67 1027100 0.07 0.22%
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