HomeExchange
NASDAQ EOD:2017-10-18
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 39.8 39.1 39.65 332200 0.35 0.89%
BANF Bancfirst Corp 58.3 57.1 57.8 36400 0.00 0.00%
BANFP Bfc Capital Trust II 27.7 26.52 27.4 1200 0.88 3.32%
BANR Banner Corp 61.43 60.89 61.29 131000 0.35 0.57%
BANX Stonecastle Fncl Cp 20.68 20.59 20.66 3300 0.05 0.24%
BASI Bioanalytical Syst 1.93 1.84 1.92 13700 0.07 3.78%
BATRA Liberty Braves CS A 25.22 24.66 24.96 48900 0.06 0.24%
BATRK Liberty Braves CS C 25.02 24.53 24.86 59900 0.01 0.04%
BBBY Bed Bath & Beyond 21.365 21.05 21.13 3761300 0.02 0.09%
BBGI Beasley Brdcst Gr 12.3 11.8 11.95 29300 -0.25 -2.05%
BBH Biotech Vaneck ETF 135.99 134.23 134.25 18500 -1.70 -1.25%
BBOX Black Box Cp 3.425 3.25 3.4 132100 0.05 1.49%
BBRG Bravo Brio Restauran 2.2 2 2.1 43000 -0.05 -2.33%
BBSI Barrett Business S 60 58.73 59.31 30000 -0.23 -0.39%
BCBP Bcb Bancorp Inc 14.4 14 14.25 27400 0.25 1.79%
BCLI Brainstorm Cell 4.12 3.9 4.11 102100 0.21 5.38%
BCOR Blucora Inc 25.6 24.8 25.3 329900 0.40 1.61%
BCOV Brightcove Inc 7.225 7.1 7.15 95000 -0.05 -0.69%
BCPC Balchem Cp 82.82 79.74 82.26 49600 0.23 0.28%
BCRX Biocryst Pharma Inc 5.22 5.08 5.2 816200 0.10 1.96%
BCTF Bancorp 34 Inc 14.5 14.43 14.43 1200 -0.07 -0.48%
BDGE Bridge Bancorp Inc 34.95 34.35 34.75 14100 0.40 1.16%
BDSI Biodelivery Sci Intl 2.9 2.75 2.85 395800 0.00 0.00%
BEAT Biotelemetry Inc 31.6 30.9 31.15 291800 0.25 0.81%
BEBE Bebe Stores Inc 5.61 5.44 5.52 34100 -0.04 -0.72%
BECN Beacon Roofing Suppl 54.19 53.01 54.07 1121100 0.92 1.73%
BELFB Bel Fuse Inc Cl B 32.55 31.95 32.25 25100 -0.30 -0.92%
BFIN Bankfinancial Corpor 16.34 16.17 16.19 14800 -0.11 -0.67%
BGCP Bgc Partners Cl A 16.11 15.87 15.93 2013700 -0.01 -0.06%
BGFV Big 5 Sporting 7.45 6.9 7.25 639000 0.35 5.07%
BGNE Beigene Ltd. Ads 89.92 85.53 88.3 403000 0.05 0.06%
BHACR Barington/Hilco Rgts 0.29 0.26 0.26 200 -0.03 -10.34%
BHACW Barington/Hilco Wts 0.07 0.07 0.07 900 0.00 0.00%
BHBK Blue Hills Bancorp 20.4 19.85 20.1 29900 -0.05 -0.25%
BHF Brighthouse Financial Inc 60.83 60.24 60.71 402500 0.14 0.23%
BIB Ultra Nasdaq Biotech Proshares 63.66 61.87 61.97 228200 -1.30 -2.05%
BICK BICK Index Fund FT 29.87 29.69 29.83 30600 0.11 0.37%
BIDU Baidu Inc 271.49 266.97 268.97 2158500 -2.13 -0.79%
BIIB Biogen Inc 348.84 343.54 344.58 1247000 -1.98 -0.57%
BIOC Biocept Inc 1.2 1.13 1.15 355200 -0.03 -2.54%
BIOL Biolase Inc 0.69 0.65 0.65 55200 -0.04 -5.80%
BIOP Bioptix Inc 8.1 7.14 7.67 391600 -0.37 -4.60%
BIOS Bioscrip Inc 2.64 2.4 2.4 864600 -0.21 -8.05%
BIS Ultrashort Biotechnology Proshares 20.325 19.803 20.27 32100 0.24 1.20%
BIVV Bioverativ Inc 60.74 59.65 59.96 740100 -0.10 -0.17%
BJRI Bj's Restaurants Inc 31.4 29.95 31.2 697500 0.45 1.46%
BKCC Blackrock Cptl Invt 7.41 7.33 7.33 203300 -0.05 -0.68%
BKEP Blueknight Energy LP 5.9 5.75 5.75 49900 -0.10 -1.71%
BKMU Bank Mutual Corp 10.35 10.175 10.3 99600 0.05 0.49%
BKSC Bank of So Car Cp 19 17.55 18.8 11500 0.80 4.44%
BKYI Bio-Key Intl Inc 2.52 2.33 2.51 9900 -0.01 -0.40%
BL Blackline Inc 34.04 33.14 33.64 100300 0.08 0.24%
BLBD Blue Bird Corp 21.4 20.95 21.35 100200 0.25 1.18%
BLCM Bellicum Pharma Comm 10.72 10.2 10.41 277500 0.10 0.97%
BLDP Ballard Power Sys 5.09 4.95 5.06 1149900 0.04 0.80%
BLDR Builders Firstsource 17.28 17.07 17.21 506000 0.10 0.58%
BLFS Biolife Solutions 6.21 5.8 6.1 472700 0.30 5.17%
BLIN Bridgeline Digital 2.98 2.71 2.92 23600 0.09 3.18%
BLKB Blackbaud Inc 92.85 91.03 91.95 275000 0.06 0.07%
BLMN Bloomin' Brands Inc 17.9 17.37 17.77 1118300 -0.13 -0.73%
BLMT Bsb Bancorp Inc 31.2 30.55 30.85 10100 -0.30 -0.96%
BLPH Bellerophon Ther Com 1.62 1.46 1.51 130900 0.02 1.34%
BLRX Biolinerx Ltd 1.14 1.1 1.135 306300 0.01 0.44%
BLUE Bluebird Bio 141.8 136.75 139.1 497800 -2.10 -1.49%
BLVDW Boulevard Acquisi WT 0.79 0.775 0.775 13400 -0.02 -1.90%
BMCH Bmc Stock Holdings 21.05 20.4 20.85 896100 0.40 1.96%
BMRA Biomerica Inc 2.81 2.75 2.76 6500 -0.04 -1.43%
BMRC Bank of Marin Bancrp 69.15 67.6 68.65 26000 -0.40 -0.58%
BMRN Biomarin Pharmaceut 94.755 86.9 88.62 3827600 -4.78 -5.12%
BMTC Bryn Mawr Bank Corp 44.65 44.3 44.3 59700 -0.30 -0.67%
BNCL Beneficial Bancorp 17.05 16.8 17 120000 0.05 0.29%
BNDX Total Intl Bond ETF Vanguard 54.76 54.715 54.75 748000 0.02 0.04%
BNFT Benefitfocus 30.7 30.3 30.35 96600 -0.15 -0.49%
BNSO Bonso Elec Intl In 2.53 2.49 2.53 800 0.04 1.61%
BNTC Benitec Biopharm Ads 3.17 2.46 2.61 620100 -0.54 -17.14%
BNTCW Benitec Biopharm Wrt 0.35 0.28 0.35 5400 0.07 25.00%
BOBE Bob Evans Farms 77.25 77.17 77.18 268000 -0.04 -0.05%
BOCH Bank of Commerce Hld 11.4 11.2 11.2 18400 -0.10 -0.88%
BOFI Bofi Holding Inc 27.69 27.41 27.43 342100 -0.01 -0.04%
BOFIL Bofi Hld Sub Not 25.87 25.67 25.67 5000 0.00 0.00%
BOJA Bojangles Inc CS 12.55 12.15 12.4 265300 0.00 0.00%
BOKF Bok Financial Corp 90.05 89.06 89.74 55900 0.68 0.76%
BOKFL Bok Financial Corp 25.36 25.26 25.26 26500 -0.10 -0.39%
BOLD Audentes Therapeutics Inc 26.76 25.08 25.41 834000 0.33 1.32%
BOMN Boston Omaha Corporation Class A 16.905 16.5 16.5 6400 -0.21 -1.26%
BONT Bon Ton Stores The 0.38 0.34 0.35 406600 0.01 2.94%
BOOM Dynamic Materials 17.7 17.305 17.55 32000 0.00 0.00%
BOSC Bos Better Online 1.82 1.75 1.76 39600 -0.06 -3.30%
BOTJ Bank of The Jame Fnl 14.52 14.46 14.46 400 -0.06 -0.41%
BOTZ G-X Robotics & Artificial Intel Thmtc ETF 23.08 22.95 23.08 1678400 0.07 0.30%
BPFH Boston Pvt Finl Hldg 16.6 16.35 16.5 423600 0.05 0.30%
BPMC Blueprint Medi Cm ST 67.86 64.95 66.51 345400 1.56 2.40%
BPOP Popular Inc 33.32 33.01 33.07 990100 -0.08 -0.24%
BPOPM Popular Inc Trust II 21.92 21.37 21.45 800 0.08 0.37%
BPOPN Popular Inc Trust I 23.28 23.11 23.115 8000 -0.09 -0.37%
BPRN Bank of Princeton 32.05 32 32.05 2900 0.05 0.16%
BPTH Bio-Path Holdings 0.47 0.44 0.44 183000 -0.02 -4.35%
BRACU Black Ridge Acquisition Corp. Unit 10.12 10.08 10.11 79700 0.01 0.10%
BRCD Brocade Comm Sys 11.93 11.78 11.81 10708200 0.03 0.25%
BREW Craft Brew Alliance 18.7 18.35 18.65 26200 0.15 0.81%
BRID Bridgford Foods Cp 12.74 12.51 12.51 1100 -0.04 -0.32%
BRKL Brookline Bancorp 16.1 15.85 16 349800 0.15 0.95%
BRKR Bruker Corp 30.62 29.97 30.03 616400 -0.59 -1.93%
BRKS Brooks Automation 32.69 31.36 32.09 591200 -0.54 -1.65%
BRQS Borqs Technologies Inc. 5.4 4.35 4.88 20400 -0.37 -7.05%
BRQSW Borqs Technologies Inc. Acquisition WT 0.27 0.2 0.27 200 0.07 35.00%
BSET Bassett Furniture 39.45 38.7 39.05 25500 0.25 0.64%
BSF Bear State Fin Inc 10.27 10.2 10.25 29100 -0.02 -0.19%
BSFT Broadsoft Inc 53.85 52.75 53.5 194300 -0.35 -0.65%
BSPM Biostar Pharmaceutic 1.84 1.71 1.8 87300 0.00 0.00%
BSQR Bsquare Corp 5.15 5 5.15 23900 0.15 3.00%
BSRR Sierra Bancorp 27.76 27.24 27.6 14600 0.24 0.88%
BSTC Biospecifics Tech Cp 48.01 46.88 47.46 20400 0.33 0.70%
BTEC Principal Healthcare Innovators Index 31.33 30.72 30.72 5600 -0.61 -1.95%
BUFF Blue Buffalo Pet 27.99 27.665 27.75 2134500 -0.19 -0.68%
BUR Burcon Nutrascience 0.58 0.56 0.56 12700 0.00 0.00%
BUSE First Busey Corp 31.99 31.575 31.9 120700 0.15 0.47%
BV Bazaarvoice Inc 5.125 5 5.05 365000 -0.05 -0.98%
BVSN Broadvision Inc 4.25 4.25 4.25 500 0.00 0.00%
BVXV Biondvax Pharma Ads 7.8 7.68 7.74 11000 -0.03 -0.39%
BWEN Broadwind Energy Inc 3.02 2.84 2.88 198000 -0.10 -3.36%
BWFG Bankwell Financial 37.09 36.14 36.8 18600 0.06 0.16%
BWINB Baldwin Lyons Cl B 23.4 22.8 23.05 18000 -0.05 -0.22%
BWLD Buffalo Wild Wings 107.9 105.15 107.05 375500 1.10 1.04%
BYBK Bay Bancorp Inc 11.6 11.455 11.5 20600 0.03 0.24%
BYFC Broadway Fin Cp 2.51 2.31 2.48 12800 0.01 0.40%
BYSI Beyondspring Inc. Ordinary Shares 36.48 35.76 35.76 3700 -0.28 -0.78%
BZUN Baozun Inc Ads 35.73 34.03 34.86 1438200 -0.56 -1.58%
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