HomeExchange
NASDAQ EOD:2017-06-27
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 36.33 35.45 35.95 207600 0.30 0.84%
BANF Bancfirst Corp 95.75 94.35 95.1 21100 0.50 0.53%
BANFP Bfc Capital Trust II 27.45 27.45 27.45 100 0.00 0.00%
BANR Banner Corporation 55.35 53.78 54.58 225400 0.48 0.89%
BANX Stonecastle Fncl Cp 20.2 20 20.01 12000 -0.14 -0.69%
BASI Bioanalytical Syst 1.83 1.58 1.75 297200 0.17 10.76%
BATRA Liberty Braves CS A 24.05 23.75 23.79 52100 -0.20 -0.83%
BATRK Liberty Braves CS C 24.03 23.77 23.89 152500 0.02 0.08%
BBBY Bed Bath & Beyond 31.17 30.09 30.72 5780800 0.61 2.03%
BBC Bioshares Biotech Clinical Trial 25.23 24.13 24.13 11400 -1.03 -4.09%
BBGI Beasley Brdcst Gr 10.25 9.35 10 40000 0.50 5.26%
BBH Biotech Vaneck ETF 129.26 126.24 126.26 43200 -3.00 -2.32%
BBOX Black Box Cp 8.9 8.4 8.5 222500 -0.05 -0.58%
BBP Bioshares Biotech Products 41 39.5 39.5 13400 -1.50 -3.66%
BBRG Bravo Brio Restauran 4.65 4.45 4.55 14300 -0.10 -2.15%
BBRY Blackberry Limited 10.42 9.97 9.99 12184100 -0.11 -1.09%
BBSI Barrett Business S 57.71 55.75 56.02 49200 -1.12 -1.96%
BCBP Bcb Bancorp Inc 15.55 14.9 15.4 61400 -0.15 -0.96%
BCLI Brainstorm Cell Cmn 4.4 4.21 4.21 33500 -0.14 -3.22%
BCOM B Communications Ltd 18.1 17.36 17.56 1500 -0.54 -2.98%
BCOR Blucora Inc 22.05 21.25 21.35 298600 -0.60 -2.73%
BCOV Brightcove Inc 6.25 6 6.05 277800 -0.05 -0.82%
BCPC Balchem Cp 78.04 76.98 77 65100 -0.20 -0.26%
BCRX Biocryst Pharma Inc 6.11 5.82 5.82 797500 -0.25 -4.12%
BDE Black Diamond Inc 6.85 6.45 6.55 249700 -0.25 -3.68%
BDGE Bridge Bancorp Inc 33.25 32.2 32.55 50500 0.25 0.77%
BDSI Biodelivery Sci Intl 2.9 2.7 2.8 698800 -0.10 -3.45%
BEAT Biotelemetry Inc 31.4 30.45 31.1 395300 0.50 1.63%
BEBE Bebe Stores Inc 6.15 5.79 5.81 17000 -0.34 -5.53%
BECN Beacon Roofing Suppl 49.49 48.48 48.49 171100 -0.60 -1.22%
BELFA Bel Fuse Cl A 21.1 20.26 21.1 600 0.84 4.15%
BELFB Bel Fuse Inc Cl B 25.2 23.25 24.95 25000 0.35 1.42%
BFIN Bankfinancial Corpor 15.02 14.8 14.83 22600 -0.06 -0.40%
BGCP Bgc Partners Cl A 12.23 12.02 12.1 1077500 -0.05 -0.41%
BGFV Big 5 Sporting 13.45 13 13.05 616100 -0.25 -1.88%
BGNE Beigene Ltd. Ads 45.65 44.74 45.31 75000 -0.13 -0.29%
BHAC Barington/Hilco Acq 10.38 10.38 10.38 300 0.00 0.00%
BHACR Barington/Hilco Rgts 0.41 0.35 0.41 10100 0.04 10.81%
BHACW Barington/Hilco Wts 0.15 0.13 0.14 23700 0.00 0.00%
BHBK Blue Hills Bancorp 17.7 17.4 17.5 63700 0.10 0.57%
BIB Ultra Nasdaq Biotech Proshares 56.74 53.59 53.59 476900 -3.05 -5.38%
BICK BICK Index Fund FT 25.86 25.61 25.61 12700 -0.06 -0.23%
BIDU Baidu Inc 178.65 175.1 175.6 2529300 -2.92 -1.64%
BIIB Biogen Inc 279.4 271.2 271.25 1731400 -7.75 -2.78%
BIOC Biocept Inc 1.45 1.35 1.4 270500 -0.02 -1.41%
BIOL Biolase Inc 1.05 0.96 0.97 54100 0.00 0.00%
BIOP Bioptix Inc 4.05 3.91 4 6100 0.09 2.30%
BIOS Bioscrip Inc 2.84 2.73 2.84 1358800 0.07 2.53%
BIS Ultrashort Biotechnology Proshares 24.26 23.01 24.26 184900 1.23 5.34%
BIVV Bioverativ Inc 61.99 59.28 60.29 1195800 -0.14 -0.23%
BJRI Bj's Restaurants Inc 38.05 37.25 37.7 354800 0.45 1.21%
BKCC Blackrock Cptl Invt 7.53 7.45 7.48 331300 -0.02 -0.27%
BKEP Blueknight Energy LP 6.45 6.3 6.35 21100 -0.04 -0.63%
BKEPP Blueknight Srs A Uts 7.94 7.73 7.94 13600 0.21 2.72%
BKMU Bank Mutual Corp 9.2 9.05 9.15 85000 0.05 0.55%
BKSC Bank of So Car Cp 20 19.56 19.85 5200 -0.05 -0.25%
BL Blackline Inc 38.83 36.72 36.76 285100 -1.47 -3.85%
BLBD Blue Bird Corp 17.15 16.6 16.7 50600 -0.45 -2.62%
BLCM Bellicum Pharma Comm 13.8 13.12 13.14 925700 -0.32 -2.38%
BLDP Ballard Power Sys 2.92 2.85 2.87 818100 -0.01 -0.35%
BLDR Builders Firstsource 15.15 14.81 14.85 753400 -0.04 -0.27%
BLFS Biolife Solutions Cmn 2.4 2.36 2.4 3800 0.03 1.27%
BLIN Bridgeline Digital 0.58 0.51 0.53 113500 -0.03 -5.36%
BLKB Blackbaud Inc 92.68 90.05 90.36 572600 -1.63 -1.77%
BLMN Bloomin' Brands Inc 21.25 20.96 21.16 1516800 0.19 0.91%
BLMT Bsb Bancorp Inc 29.45 29 29 15600 -0.20 -0.68%
BLPH Bellerophon Ther Com 1.48 1.39 1.42 357700 -0.06 -4.05%
BLRX Biolinerx Ltd 0.87 0.83 0.85 198000 -0.02 -2.30%
BLUE Bluebird Bio Cmn 111.65 106.75 106.9 1298500 -1.60 -1.47%
BLVD Boulevard AC Cm ST A 10 9.99 10 18200 0.01 0.10%
BLVDW Boulevard Acquisi WT 0.71 0.7 0.7 3900 0.00 0.00%
BMCH Bmc Stock Holdings 21.9 21.5 21.85 740300 0.15 0.69%
BMRA Biomerica Inc 2.54 2.48 2.54 14000 0.05 2.01%
BMRC Bank of Marin Bancrp 62.2 60.72 61.15 22200 0.15 0.25%
BMRN Biomarin Pharmaceut 94.17 89.5 89.63 1580800 -3.68 -3.94%
BMTC Bryn Mawr Bank Corp 41.6 40.95 41.15 33500 0.00 0.00%
BNCL Beneficial Bancorp 15 14.75 14.75 292400 -0.10 -0.67%
BNDX Total Intl Bond ETF Vanguard 54.83 54.6 54.66 553300 -0.15 -0.27%
BNFT Benefitfocus Cmn 36.95 35.85 35.95 102200 -0.75 -2.04%
BNSO Bonso Elec Intl In 2.48 2.43 2.45 3000 0.00 0.00%
BNTC Benitec Biopharm Ads 1.99 1.91 1.92 14100 -0.07 -3.52%
BOBE Bob Evans Farms 71.94 70.64 70.68 209500 -0.69 -0.97%
BOCH Bank of Commerce Hld 11.64 10.95 11 117000 -0.50 -4.35%
BOFI Bofi Holding Inc 24.4 23.62 23.93 686300 0.27 1.14%
BOFIL Bofi Hld Sub Not 25.5 25.5 25.5 300 0.00 0.00%
BOJA Bojangles Inc CS 16.6 16.1 16.5 287700 0.40 2.48%
BOKF Bok Financial Corp 82.99 80.82 82.25 110500 0.28 0.34%
BOKFL Bok Financial Corporation 25.6 25.29 25.3 18900 -0.30 -1.17%
BOLD Audentes Therapeutics Inc 20.78 19.19 19.22 138300 -0.84 -4.19%
BOMN Boston Omaha Corporation Class A 13.44 12.15 13.2 63500 -0.20 -1.49%
BONT Bon Ton Stores The 0.5 0.46 0.48 31800 -0.02 -4.00%
BOOM Dynamic Materials 12.65 12.53 12.6 17800 0.00 0.00%
BOSC Bos Better Online 1.85 1.75 1.77 8400 -0.08 -4.32%
BOTJ Bank of The Jame Fnl 14.63 14.63 14.63 100 0.00 0.00%
BOTZ G-X Robotics & Artificial Intel Thmtc ETF 18.97 18.82 18.84 131800 -0.13 -0.69%
BPFH Boston Pvt Finl Hldg 15.4 15.15 15.25 202400 0.05 0.33%
BPFHP Boston Private Dep S 25.93 25.74 25.93 2200 0.08 0.31%
BPMC Blueprint Medi Cm ST 52.51 48.97 49.24 1009700 -2.97 -5.69%
BPOP Popular Inc 39.98 39.05 39.33 331000 -0.01 -0.03%
BPOPM Popular Inc Trust II 22.63 22.5 22.63 3100 0.11 0.49%
BPOPN Popular Inc Trust I 24.48 24.39 24.46 1400 -0.01 -0.04%
BPTH Bio-Path Holdings 0.41 0.38 0.4 454500 0.01 2.56%
BRCD Brocade Comm Sys 12.65 12.62 12.63 3259700 -0.02 -0.16%
BREW Craft Brew Alliance 17.25 16.85 16.9 47100 -0.30 -1.74%
BRKL Brookline Bancorp 14.5 14.2 14.25 407400 -0.05 -0.35%
BRKR Bruker Corporation 28.78 28.27 28.43 656800 0.01 0.04%
BRKS Brooks Automation 24.79 23.34 23.36 1202200 -1.39 -5.62%
BSET Bassett Furniture 32.35 31.1 32.05 18400 0.65 2.07%
BSF Bear State Fin Inc 9.8 9.53 9.75 18900 0.01 0.10%
BSFT Broadsoft Inc 44.35 43.3 44 533000 -0.25 -0.56%
BSPM Biostar Pharmaceutic 1.69 1.42 1.44 57500 -0.01 -0.69%
BSQR Bsquare Corp 5.8 5.35 5.55 54400 0.20 3.74%
BSRR Sierra Bancorp 24.2 23.58 23.65 60100 -0.55 -2.27%
BSTC Biospecifics Tech Cp 50 47.89 48.94 31200 -1.06 -2.12%
BSTG Biostage Cmn Stk 0.38 0.33 0.38 1587200 0.03 8.57%
BTEC Principal Healthcare Innovators Index 29.17 29.17 29.17 100 0.00 0.00%
BUFF Blue Buffalo Pet Cmn 22.25 21.71 21.99 3816100 -0.18 -0.81%
BUR Burcon Nutrascience 1.05 1.04 1.04 700 -0.01 -0.95%
BUSE First Busey Corp 29.31 28.72 28.89 75500 -0.03 -0.10%
BV Bazaarvoice Inc 4.85 4.7 4.75 379900 -0.05 -1.04%
BVSN Broadvision Inc 4.3 4.25 4.3 1800 0.04 0.94%
BVXV Biondvax Pharma Ads 8.75 8.41 8.53 10900 -0.19 -2.18%
BVXVW Biondvax Pharma WT 2.29 2.01 2.19 17200 0.09 4.29%
BWEN Broadwind Energy Inc 5.13 4.94 5.06 89000 0.06 1.20%
BWFG Bankwell Financial 31.5 30.7 31.32 6000 -0.12 -0.38%
BWINB Baldwin Lyons Cl B 24.7 24.5 24.5 16400 -0.20 -0.81%
BWLD Buffalo Wild Wings 131.1 127.75 127.8 269600 -1.40 -1.08%
BYBK Bay Bancorp Inc 7.45 7.43 7.43 300 -0.02 -0.27%
BYFC Broadway Fin Cp 2.14 2.06 2.09 8300 0.03 1.46%
BYSI Beyondspring Inc. Ordinary Shares 39.81 38.81 39 4800 -0.11 -0.28%
BZUN Baozun Inc Ads 22.59 22.1 22.18 1037900 -0.40 -1.77%
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