HomeExchange
NYSE EOD:2018-04-02
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
B Barnes Group 59.87 57.99 58.78 190600 -0.89 -1.49%
BA Boeing Company 329.94 317.17 322.44 5024900 -2.76 -0.85%
BABA Alibaba Group Holding 183.51 175.75 177.61 16028700 -5.20 -2.84%
BAC Bank of America Corp 30.055 28.75 29.31 86644100 -0.49 -1.64%
BAC-A Bank of America Corp Pfd A 26.05 25.87 25.93 28600 -0.12 -0.46%
BAC-C Bank of America Corp Pfd C 26.09 26.01 26.03 52300 0.01 0.04%
BAC-E Bank of America Corp Dep R 23.68 23.51 23.52 15700 -0.01 -0.04%
BAC-L Bank of America Corp Pfd L 1293.7 1281.48 1284.77 1500 3.29 0.26%
BAC-W Bank of America Corp Pfd W 26.24 26.16 26.23 37500 0.02 0.08%
BAC-Y Bank of America Corp Pfd Y 26.44 26.31 26.42 50200 0.02 0.08%
BAC.A Bank of America Corp Cl A 18.17 17.05 17.55 1235300 -0.60 -3.31%
BAF Blackrock Income Inv Quality Trust 13.97 13.86 13.92 14200 -0.05 -0.36%
BAH Booz Allen Hamilton Holding Corp 38.8 37.64 37.88 681500 -0.77 -1.99%
BAK Braskem S.A. 28.71 27.76 27.88 330600 -0.59 -2.07%
BAM Brookfield Asset Management Inc 39.1 38.33 38.46 1915400 -0.57 -1.46%
BAN-D Bank of California Inc Pref Share Series D 26.25 25.95 25.97 12300 -0.28 -1.07%
BAN-E Banc of California Inc 26.1 25.505 25.55 14100 -0.55 -2.11%
BANC First Pactrust Bancorp 19.425 18.9 19.15 363400 -0.05 -0.26%
BAP Credicorp Ltd 229.5 226.29 229.19 331200 2.90 1.28%
BAS Basic Energy Services 14.27 13.05 13.28 510500 -0.95 -6.68%
BAX Baxter International Inc 65.38 62.75 63.43 2859200 -1.49 -2.30%
BB Blackberry Ltd 11.415 10.665 10.72 12376200 -0.64 -5.63%
BBD Banco Bradesco S.A. 10.86 10.62 10.69 6594300 -0.16 -1.47%
BBDO Banco Bradesco S.A. 10.83 10.16 10.16 7300 -0.48 -4.51%
BBF Blackrock Muni Income Trust 13.11 13.07 13.07 20100 -0.01 -0.08%
BBK Blackrock Muni Trust 14.42 14.28 14.3 19100 -0.12 -0.83%
BBL Bhp Billiton Plc 39.83 38.915 39.1 1349500 -0.61 -1.54%
BBN Balckrock Build America Trust 22.64 22.34 22.37 155000 -0.21 -0.93%
BBT BB&T Corp 52.235 50.13 50.93 5051100 -0.94 -1.81%
BBT-D BB&T Corp 25.37 25.3 25.34 19100 0.04 0.16%
BBT-E BB&T Corp 25.09 25 25.015 87900 -0.02 -0.10%
BBT-F BB&T Corp 25.01 24.88 24.93 9500 -0.04 -0.16%
BBT-G BB&T Corporation Ser G 25.1 24.93 24.98 14900 -0.04 -0.16%
BBT-H BB&T Corp 26.57 26.38 26.38 26000 -0.19 -0.72%
BBU Brookfield Business Partners LP 36.01 35.42 35.84 14800 -0.17 -0.47%
BBVA Banco Bilbao Viscaya Argentaria S.A. 7.91 7.705 7.79 2393200 -0.11 -1.39%
BBW Build-A-Bear Workshop 9.2 8.6 8.9 149900 -0.30 -3.26%
BBX Bbx Capital Corp 9.245 9.15 9.17 172200 -0.07 -0.76%
BBY Best Buy CO 70.43 67.99 68.92 2978600 -0.95 -1.36%
BC Brunswick Corp 59.26 56.41 57.25 1050600 -1.98 -3.34%
BCC Boise Cascade L.L.C. 38.75 37.35 37.8 428400 -0.95 -2.45%
BCE BCE Inc 43.1 42.41 42.59 665800 -0.51 -1.18%
BCEI Bonanza Creek Energy Inc 27.59 26.195 26.6 228300 -0.88 -3.20%
BCH Banco DE Chile 102.09 99.46 100.35 33400 -0.52 -0.52%
BCO Brink's Company 72.25 69.825 70.5 552100 -0.90 -1.26%
BCRH Blue Capital Reinsurance Holdi 12.45 11.75 11.9 15800 -0.25 -2.06%
BCS Barclays Plc 11.86 11.6 11.68 4498500 -0.15 -1.27%
BCX Blackrock Resources 8.86 8.69 8.73 352800 -0.12 -1.36%
BDC Belden Inc 69.16 65.32 65.93 409600 -2.74 -3.99%
BDC-B Belden Inc 93.145 89.672 89.95 1400 -2.52 -2.73%
BDJ Blackrock Enhanced Dividend Achievers 8.72 8.49 8.53 1279100 -0.18 -2.07%
BDN Brandywine Realty Trust 15.89 15.32 15.43 2004400 -0.44 -2.77%
BDX Becton Dickinson and Company 216.57 210.21 213.3 1498000 -2.69 -1.25%
BDXA Becton Dickinson & CO 58.08 57.1 57.48 110100 -0.60 -1.03%
BEDU Bright Scholar Education Holdings Ltd 15.81 15.3 15.55 146800 0.08 0.52%
BEL Belmond Ltd 11.15 10.75 10.9 356300 -0.25 -2.24%
BEN Franklin Resources 34.55 32.91 33.45 4279800 -0.94 -2.73%
BEP Brookfield Renewable 31.36 30.76 30.88 93500 -0.22 -0.71%
BERY Berry Global Group 54.81 53.16 53.63 1447900 -0.75 -1.38%
BF.A Brown Forman Inc Cl A 53.4 52.22 52.26 26400 -1.05 -1.97%
BF.B Brown Forman Inc Cl B 54.33 52.85 53.24 1008100 -0.88 -1.63%
BFAM Bright Horizons Family Solutions Inc 100.11 97.56 97.79 401200 -1.87 -1.88%
BFK Blackrock Muni Income Trust 12.9 12.84 12.86 87600 -0.04 -0.31%
BFO Blackrock Florida Muni 2020 Trust 14.25 14.2 14.25 6000 0.01 0.07%
BFR Bbva Banco Frances S.A. 22.9 22.225 22.75 68700 0.14 0.62%
BFS Saul Centers 50.93 49.1 49.75 26100 -1.16 -2.28%
BFS-C Saul Centers Inc 25 24.85 24.99 5200 0.14 0.56%
BFS-D Saul Centers Inc Dep Shs Repstg 1/100Th Pfd Ser 23.58 23.24 23.54 7900 0.19 0.81%
BFZ Blackrock California Muni Trust 13.01 12.97 12.99 118800 0.00 0.00%
BG Bunge Ltd 73.75 71.6 72.58 1179000 -1.01 -1.37%
BGB Blackstone / Gso Strategic Cre 15.93 15.8 15.85 178500 -0.05 -0.31%
BGG Briggs & Stratton Corp 21.35 20.61 20.92 229300 -0.42 -1.97%
BGH Babson Capital Global Short Du 18.66 18.53 18.54 58500 -0.12 -0.64%
BGIO Blackrock 2022 Global Income Opportunity Trust 9.51 9.43 9.5 84300 0.07 0.74%
BGR Blackrock Energy and Resources Trust 13.25 12.82 12.97 125900 -0.25 -1.89%
BGS B&G Foods Holdings 23.75 22.95 23.05 2240600 -0.65 -2.74%
BGT Blackrock Global 14.03 13.8 13.84 110000 -0.16 -1.14%
BGX Blackstone Gso Long Short Credit Fund 16.25 16.13 16.25 69500 0.02 0.12%
BGY Blackrock International 6.09 5.98 6.02 346900 -0.05 -0.82%
BH Biglari Holdings Inc 409.95 393.12 398.95 6000 -5.49 -1.36%
BHE Benchmark Electronics 29.75 29 29.15 304000 -0.55 -1.85%
BHGE Baker Hughes A Ge Co. Cl. A 28.12 27.18 27.77 4745000 -0.34 -1.21%
BHK Blackrock Core Trust 13.12 13.07 13.08 73700 -0.02 -0.15%
BHLB Berkshire Hills Bancorp 38.1 37.05 37.4 146900 -0.35 -0.93%
BHP Bhp Billiton Ltd 44.55 43.48 43.68 2933100 -0.72 -1.62%
BHVN Biohaven Pharmaceutical Holding Company Ltd 25.83 23.91 24.53 847000 -1.01 -3.95%
BID Sotheby's Holdings 51.24 49.37 49.58 401400 -1.53 -2.99%
BIF Boulder Growth & Income Fund Inc 10.77 10.5 10.58 213300 -0.14 -1.31%
BIG Big Lots 43.735 42.47 43.12 2579300 -0.47 -1.08%
BIO Bio-Rad Laboratories 252.02 243.24 247.38 120800 -1.05 -0.42%
BIO.B Bio Rad Labs Cl B 250.9 250.9 250.9 100 0.00 0.00%
BIP Brookfield Infrastructure Partners LP 42.02 41.12 41.29 178200 -0.50 -1.20%
BIT Blackrock Multi-Sector Income T 16.85 16.75 16.8 140600 0.02 0.12%
BITA Bitauto Holdings Ltd 21.31 20.59 20.99 712200 -0.03 -0.14%
BK Bank of New York Mellon Corp 51.57 49.39 50.15 6779500 -1.11 -2.17%
BK-C The Bank of New York Mellon CO 25.2 25.09 25.15 23800 -0.05 -0.20%
BKD Brookdale Senior Living Inc 6.78 6.46 6.5 1887200 -0.22 -3.27%
BKE Buckle Inc 22.35 21.15 22 737200 -0.20 -0.90%
BKH Black Hills Corp 54.45 53.395 53.96 577400 -0.40 -0.74%
BKI Black Knight Inc 47.55 46.3 46.9 748600 -0.10 -0.21%
BKK Blackrock Muni 2020 Trust 15.14 15.03 15.04 35400 -0.09 -0.59%
BKN Blackrock Investment Quality Municipal 13.79 13.69 13.73 21800 -0.06 -0.44%
BKS Barnes & Noble 5.05 4.8 4.9 1012200 -0.10 -2.00%
BKT Blackrock Income Trust Inc 5.88 5.87 5.88 52100 0.00 0.00%
BKU BankUnited Inc 40.04 38.36 38.97 650100 -0.66 -1.67%
BLD Topbuild Corp 76.94 71.9 72.9 351400 -3.45 -4.52%
BLK Blackrock 539.77 510.06 519 746100 -18.76 -3.49%
BLL Ball Corp 39.78 38.54 38.89 2001200 -0.67 -1.69%
BLW Blackrock Limited Duration Income Trust 15.08 15.03 15.04 58300 -0.02 -0.13%
BLX Banco Latinoamericano DE Comercio 28.63 28.1 28.4 92800 0.01 0.04%
BMA Banco Macro S.A. 109.11 106.82 108.59 59500 1.04 0.97%
BME Blackrock Health Sciences Trust 36.45 33.61 33.82 65600 -1.29 -3.67%
BMI Badger Meter 47.15 45.7 46.05 97500 -1.05 -2.23%
BML-G Bank America Dep G 22.25 22.11 22.12 1600 -0.13 -0.58%
BML-H Bank America Dep H 22.13 21.83 22 8400 -0.13 -0.59%
BML-J Bank America Dep J 23.93 23.59 23.59 4700 -0.31 -1.30%
BML-L Bank America Dep L 23.6 23.43 23.49 14000 -0.11 -0.47%
BMO Bank of Montreal 75.6 74.21 74.84 465700 -0.73 -0.97%
BMS Bemis Company 44.48 43.08 43.45 724500 -0.97 -2.18%
BMY Bristol-Myers Squibb Company 63.23 60.73 62 6319700 -0.93 -1.48%
BNED Barnes & Noble Education Inc C 6.895 6.37 6.59 354100 -0.26 -3.80%
BNS Bank of Nova Scotia 60.98 59.59 60.26 932900 -0.72 -1.18%
BNY Blackrock New York Muni Trust Inc 13.1 13.08 13.1 11700 0.01 0.08%
BOE Blackrock Global 11.58 11.34 11.41 271300 -0.14 -1.21%
BOH Bank of Hawaii Corp 82.98 80.2 81.29 228200 -1.49 -1.80%
BOOT Boot Barn Holdings Inc 17.87 16.71 16.92 609600 -0.68 -3.86%
BORN China New Borun Corp 1.35 1.3 1.33 30100 -0.01 -0.75%
BOX Box Inc 20.75 20.16 20.24 1429900 -0.26 -1.27%
BP BP Plc 40.54 39.45 39.91 5752800 -0.62 -1.53%
BPI Bridgepoint Education 6.74 6.46 6.62 137800 -0.09 -1.34%
BPL Buckeye Partners LP 37.8 36.315 37.47 886200 0.13 0.35%
BPMP BP Midstream Partners LP 18.36 17.51 17.65 242700 -0.13 -0.73%
BPT BP Prudhoe Bay Royalty Trust 24.6 23.4 24.6 384400 0.65 2.71%
BQH Blackrock New York Muni Trust 13.32 13.145 13.19 5000 -0.13 -0.98%
BR Broadridge Financial Solutions Llc 110 106.17 107.51 1277900 -1.60 -1.47%
BRC Brady Corp 37.1 36 36.1 281300 -1.00 -2.70%
BRFS Brf-Brasil Foods S.A. 7.055 6.89 6.91 2030300 -0.07 -1.00%
BRK.A Berkshire Hath Hld Cl A 299100 288740 293410 400 -5210.00 -1.74%
BRK.B Berkshire Hath Hld Cl B 199.61 192.02 195 6178100 -4.01 -2.01%
BRO Brown & Brown 25.44 24.34 24.84 1775700 -0.60 -2.36%
BRS Bristow Group Inc 12.93 12.31 12.52 476000 -0.38 -2.95%
BRSS Global Brass and Copper Holdin 33.6 32.75 33.25 193100 -0.10 -0.30%
BRT BRT Realty Trust 11.87 11.66 11.8 43900 0.05 0.43%
BRX Brixmor Property Group Inc 15.34 14.965 15.01 2862200 -0.25 -1.64%
BSA Brightsphere Investment Group Plc 24.15 23.85 23.925 4500 -0.06 -0.27%
BSAC Banco Santander Chile ADR 33.805 33.28 33.66 360600 0.30 0.90%
BSBR Banco Santander Brasil S.A. 12.08 11.85 11.91 796800 -0.11 -0.92%
BSD Blackrock Strategic Muni Trust Inc 12.7 12.63 12.68 14000 0.05 0.40%
BSE Blackrock New York Muni Income Trust 12.515 12.47 12.48 7400 0.01 0.08%
BSIG Brightsphere Investment Group Plc 15.91 14.98 15.07 641400 -0.67 -4.26%
BSL Blackstone Gso Senior Floating Rate 18.51 18.31 18.45 43200 -0.06 -0.32%
BSM Black Stone Minerals LP 16.67 16.4 16.59 270100 0.08 0.48%
BSMX Grupo Financiero Santander Mexico 7.18 7.05 7.1 1005000 -0.04 -0.56%
BST Blackrock Science and Technolo 30.08 28.86 28.98 233700 -0.67 -2.26%
BSTI Best Inc ADR 10.4 9.94 9.95 863500 -0.37 -3.59%
BSX Boston Scientific Corp 27.36 26.415 26.84 8562200 -0.37 -1.36%
BT Bt Group Plc 16.16 15.87 15.92 600200 -0.21 -1.30%
BTA Blackrock Long-Term Muni Advantage Trust 11.35 11.26 11.31 60700 -0.04 -0.35%
BTE Baytex Energy Corp 2.74 2.59 2.66 2085700 -0.08 -2.92%
BTI British American Tobacco Industries 57.66 56.71 56.98 1330300 -0.49 -0.85%
BTO John Hancock Bank and Thrift Fund 38.46 37.24 38 34500 -0.46 -1.20%
BTT Blackrock Municipal Target Term 21.45 21.34 21.39 84300 -0.05 -0.23%
BTU Peabody Energy Corp 37.09 36.27 36.97 963900 0.67 1.85%
BTZ Blackrock Preferred 12.69 12.65 12.65 152000 -0.04 -0.32%
BUD Anheuser-Busch Inbev S.A. 110.18 107.6 107.79 1304900 -1.87 -1.71%
BUI Blackrock Utility and Infrastr 19.72 19.55 19.68 54800 0.07 0.36%
BURL Burlington Stores Inc 134.9 131.67 133.26 1287500 0.08 0.06%
BVN Compania Mina Buenaventura S.A. 15.72 15.29 15.55 833700 0.18 1.17%
BW Babcock & Wilcox Enterprises I 4.45 4.21 4.29 1228300 -0.09 -2.05%
BWA Borgwarner Inc 50.26 48.17 48.84 1306000 -1.26 -2.51%
BWG Legg Mason Bw Global Income Op 13.01 12.86 12.95 44600 -0.06 -0.46%
BWXT Bwx Technologies Inc 63.58 61.7 62.61 577600 -0.70 -1.11%
BX The Blackstone Group LP 31.98 30.83 31.47 15034100 -0.32 -1.01%
BXC Bluelinx Holdings Inc 32.7 30.3 31.48 227300 -0.78 -2.42%
BXE Bellatrix Exploration Ltd 1.16 1.05 1.09 35200 0.04 3.81%
BXG Bluegreen Vacations Corporation 21.24 20.79 21.16 38500 -0.06 -0.28%
BXMT Blackstone Mortgage Trust Inc Cl A 31.49 30.88 31.09 1098600 -0.31 -0.99%
BXMX Nuveen Equity Premium 13.43 13.15 13.26 546200 -0.09 -0.67%
BXP Boston Properties 123.725 120.31 121.46 750300 -1.98 -1.60%
BXP-B Boston Properties Inc 24.635 24.5 24.625 63800 0.09 0.35%
BXS Bancorpsouth Inc 31.9 30.6 31.1 1091400 -0.50 -1.58%
BY Byline Bancorp Inc 23.24 22.38 22.54 51100 -0.32 -1.40%
BYD Boyd Gaming Corp 32.05 30.65 30.76 1128500 -1.00 -3.15%
BYM Blackrock Muni Income Quality Trust 13.15 13.03 13.04 46600 -0.06 -0.46%
BZH Beazer Homes USA 15.96 14.86 15.13 604100 -0.79 -4.96%
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