Highlights

Stocks Listing

 
Search
Recent Quotes: [Sign In or Register (FREE) to view]
 
 
 
 
 
 

 
List Stock Names starting with:
0-9   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   Other  

Number of Stock(s): 1008

Click here to modify the Visible Columns.

Stock Company Market Cap (M) Open Range Last Change Change (%) Volume
B Barnes Group - 50.67 49.47 - 51.26 51.12 +0.45 0.89% 166,500
BA Boeing Company - 250.51 249.31 - 254.949 252.36 +1.85 0.74% 12,249,200
BAB Taxable Municipal Bond Invesco ETF - 32.32 32.22 - 32.41 32.33 +0.01 0.03% 390,400
BABA Alibaba Group Holding - 224.85 221.32 - 229.42 223.31 -1.54 0.68% 19,758,100
BAC Bank of America Corp - 39.91 39.22 - 40.18 39.99 +0.08 0.20% 45,848,400
BAC-A Bank of America Corp [Bac/Pa] - 24.99 24.99 - 25.00 24.995 +0.005 0.02% 86,800
BAC-B Bank of America Corp [Bac/Pb] - 27.68 27.63 - 27.69 27.63 -0.05 0.18% 40,100
BAC-E Bank of America Corp [Bac/Pe] - 25.42 25.35 - 25.49 25.42 0.00 0.00% 13,000
BAC-K Bank of America Corp [Bac/Pk] - 27.36 27.329 - 27.43 27.43 +0.07 0.26% 34,400
BAC-L Bank of America Corp [Bac/Pl] - 1,429.99 1,422.93 - 1,429.99 1,425.99 -4.00 0.28% 7,400
BAC-M Bank of America Corp [Bac/Pm] - 27.47 27.41 - 27.56 27.49 +0.02 0.07% 94,600
BAC-N Bank of America Corp Prf Perpetual USD Ser LL D - 26.90 26.79 - 26.91 26.85 -0.05 0.19% 59,500
BAC-O Bank of America Corp - 25.49 25.45 - 25.601 25.49 0.00 0.00% 133,000
BAC-P Bank of America Corp - 25.27 25.23 - 25.30 25.30 +0.03 0.12% 81,000
BAH Booz Allen Hamilton Holding Corp - 82.26 81.55 - 82.84 82.26 0.00 0.00% 943,900
BAK Braskem S.A. - 15.53 15.30 - 16.08 15.34 -0.19 1.22% 221,300
BAL Ipatha.B Cotton Subindex TR ETN - 46.48 46.43 - 46.965 46.585 +0.105 0.23% 2,800
BALY Bally's Corp - 61.61 60.48 - 64.34 61.70 +0.09 0.15% 299,600
BAM Brookfield Asset Management Inc - 45.27 44.905 - 45.55 45.53 +0.26 0.57% 2,145,700
BAMH Brookfield Finance Inc 4.625% Subordinated Notes - 24.80 24.56 - 24.87 24.61 -0.19 0.77% 74,900
BAMI Brookfield Finance Inc 4.50% - 24.88 24.673 - 24.88 24.71 -0.17 0.68% 11,300
BAN-D Banc of California Inc [Banc/Pd] - 25.00 0.00 - 0.00 25.00 0.00 0.00% 0
BAN-E Banc of California Inc [Banc/Pe] - 25.49 25.43 - 25.50 25.50 +0.01 0.04% 3,400
BANC First Pactrust Bancorp - 18.28 17.83 - 18.65 18.55 +0.27 1.48% 249,000
BAND Bandwidth Inc - 127.53 124.218 - 129.42 128.56 +1.03 0.81% 259,200
BANF Bancfirst Corp - 70.94 69.055 - 71.58 71.30 +0.36 0.51% 39,600
BANFP Bfc Capital Trust II - 27.02 26.74 - 27.05 26.84 -0.18 0.67% 1,400
BANR Banner Corp - 54.40 52.70 - 54.84 54.68 +0.28 0.51% 115,200
BANX Stonecastle Fncl Cp - 19.95 19.80 - 19.97 19.89 -0.06 0.30% 9,500
BAOS Baosheng Media Group Holdings Limited - 5.97 5.52 - 6.34 5.78 -0.19 3.18% 25,200
BAP Credicorp Ltd - 152.77 145.35 - 154.00 150.00 -2.77 1.81% 730,400
BAPR Innovator S&P 500 Buffer ETF - 30.63 30.55 - 30.72 30.72 +0.09 0.29% 45,600
BAR Graniteshares Gold Trust Shares of Beneficial IN - 17.27 17.23 - 17.359 17.31 +0.04 0.23% 257,700
BASI Bioanalytical Syst - 14.74 14.585 - 16.47 16.44 +1.42 9.45% 86,174
BATL Battalion Oil Corp - 11.86 11.86 - 11.86 11.86 0.00 0.00% 200
BATRA Liberty Braves CS A - 30.07 28.88 - 30.18 29.52 -0.55 1.83% 39,900
BATRK Liberty Braves CS C - 29.17 28.111 - 29.49 28.92 -0.25 0.86% 85,500
BATT Adv Battery Metals and Materials Amplify ETF - 15.54 15.40 - 15.57 15.48 -0.06 0.39% 151,800
BAUG Innovator S&P 500 Buffer ETF August - 31.02 31.02 - 31.129 31.129 +0.109 0.35% 8,100
BAX Baxter International Inc - 84.31 83.80 - 85.22 84.92 +0.61 0.72% 2,781,300
BB Blackberry Ltd - 9.32 8.95 - 9.59 9.13 -0.19 2.04% 6,682,300
BBAR Bbva Banco Frances S.A. - 2.72 2.671 - 2.77 2.70 -0.02 0.74% 320,100
BBAX JPM Betabuilders Developed Asia-Ex Japan ETF - 28.89 28.89 - 29.08 29.08 +0.19 0.66% 129,200
BBBY Bed Bath & Beyond - 30.00 27.91 - 30.49 30.03 +0.03 0.10% 2,786,800
BBC Bioshares Biotech Clinical Trial - 49.48 48.765 - 49.685 48.812 -0.668 1.35% 8,000
BBCA Jpmorgan Betabuilders Canada ETF - 30.30 30.20 - 30.395 30.32 +0.02 0.07% 149,400
BBCP Concrete Pumping Holdings Inc - 7.35 7.13 - 7.46 7.31 -0.04 0.54% 73,100
BBD Banco Bradesco S.A. - 4.44 4.385 - 4.54 4.43 -0.01 0.23% 18,921,100
BBDC Barings Bdc Inc - 10.31 10.17 - 10.39 10.26 -0.05 0.48% 156,100
BBDO Banco Bradesco S.A. - 3.98 3.921 - 4.10 3.95 -0.03 0.75% 14,500
BBEU Jpmorgan Betabuilders Europe ETF - 28.18 28.15 - 28.27 28.25 +0.07 0.25% 151,300
BBF Blackrock Muni Income Trust - 14.29 14.28 - 14.43 14.42 +0.13 0.91% 37,000
BBGI Beasley Brdcst Gr - 2.97 2.80 - 2.98 2.97 0.00 0.00% 209,900
BBH Biotech Vaneck ETF - 176.47 175.955 - 177.83 176.92 +0.45 0.26% 7,800
BBI Brickell Biotech Inc - 1.06 1.05 - 1.10 1.06 0.00 0.00% 529,900
BBIG Vinco Ventures Inc - 2.54 2.37 - 2.84 2.63 +0.09 3.54% 2,396,500
BBIN Jpmorgan Betabuilders International Equity ETF - 58.79 58.79 - 59.01 59.01 +0.22 0.37% 19,400
BBIO Bridgebio Pharma Inc - 57.54 54.01 - 58.46 54.49 -3.05 5.30% 1,544,500
BBJP Jpmorgan Betabuilders Japan ETF - 28.75 28.75 - 28.93 28.93 +0.18 0.63% 391,500
BBL Bhp Billiton Plc - 59.26 58.93 - 59.77 59.34 +0.08 0.13% 1,142,300
BBMC Jpmorgan Betabuilders U.S. Mid Cap Equity ETF - 87.43 87.315 - 87.70 87.70 +0.27 0.31% 4,900
BBN Balckrock Build America Trust - 24.64 24.55 - 24.80 24.59 -0.05 0.20% 79,400
BBP Bioshares Biotech Products - 51.60 51.60 - 51.72 51.72 +0.12 0.23% 200
BBQ Bbq Holdings Inc - 12.15 10.91 - 13.94 13.90 +1.75 14.40% 260,700
BBRE JPM Betabuilders MSCI U.S. REIT ETF - 88.16 87.78 - 88.37 87.96 -0.20 0.23% 11,600
BBSA JPM Betabuilders 1-5 Year U.S. Aggregate Bond - 25.89 25.89 - 25.91 25.905 +0.015 0.06% 6,300
BBSC Jpmorgan Betabuilders U.S. Small Cap Equity ETF - 64.895 64.895 - 65.164 65.164 +0.269 0.41% 7,000
BBSI Barrett Business S - 72.04 70.30 - 72.04 71.11 -0.93 1.29% 16,100
BBU Brookfield Business Partners LP - 41.02 40.92 - 41.73 41.53 +0.51 1.24% 9,300
BBUS JPM Betabuilders U.S. Equity ETF - 75.01 75.01 - 75.58 75.57 +0.56 0.75% 34,300
BBVA Banco Bilbao Viscaya Argentaria S.A. - 5.30 5.26 - 5.43 5.30 0.00 0.00% 2,514,600
BBW Build-A-Bear Workshop - 8.10 7.87 - 9.14 9.01 +0.91 11.23% 1,392,000
BBY Best Buy Company - 120.06 119.14 - 122.83 122.48 +2.42 2.02% 2,126,700
BC Brunswick Corp - 98.76 96.37 - 99.69 99.42 +0.66 0.67% 507,100
BC-A Brunswick Corp [Bc/Pa] - 27.06 27.04 - 27.20 27.16 +0.10 0.37% 8,600
BC-B Brunswick Corp [Bc/Pb] - 27.35 27.35 - 27.53 27.49 +0.14 0.51% 3,800
BC-C Brunswick Corp [Bc/Pc] - 27.95 27.79 - 27.95 27.82 -0.13 0.47% 8,800
BCAB Bioatla Inc - 47.87 46.475 - 50.66 47.35 -0.52 1.09% 289,700
BCAC Brookline Capital Acquisition Corp - 9.85 9.85 - 9.99 9.96 -0.03 0.30% 417
BCACU Brookline Capital Acquisition Corp Units - 10.80 10.568 - 10.80 10.79 -0.01 0.09% 6,700
BCACW Brookline Capital Acquisition Corp WT - 1.70 1.63 - 1.70 1.64 -0.06 3.53% 10,600
BCAT Blackrock Capital Allocation Trust - 21.87 20.97 - 21.91 21.84 -0.03 0.14% 126,500
BCBP Bcb Bancorp Inc - 13.66 13.328 - 13.805 13.72 +0.06 0.44% 37,100
BCC Boise Cascade L.L.C. - 64.79 63.04 - 65.45 65.22 +0.43 0.66% 296,400
BCD All Commodity Longer Dated Strategy K-1 Free ETF - 27.40 27.27 - 27.40 27.29 -0.11 0.40% 14,400
BCDA Biocardia Inc - 4.43 4.27 - 4.73 4.34 -0.09 2.03% 70,300
BCDAW Biocardia Inc WT - 1.54 1.50 - 1.54 1.50 -0.04 2.60% 600
BCE BCE Inc - 45.99 45.725 - 46.22 46.22 +0.23 0.50% 1,402,900
BCEI Bonanza Creek Energy Inc - 35.37 33.01 - 35.415 33.25 -2.12 5.99% 430,000
BCEL Atreca Inc Cl A - 12.57 12.20 - 13.06 12.29 -0.28 2.23% 404,800
BCH Banco DE Chile - 23.72 23.30 - 23.94 23.86 +0.14 0.59% 116,100
BCI All Commodity Strategy K-1 Free ETF - 23.50 23.395 - 23.51 23.47 -0.03 0.13% 66,600
BCLI Brainstorm Cell - 3.64 3.52 - 3.70 3.65 +0.01 0.27% 287,000
BCM Ipath Pure Beta Broad Commodity ETN - 32.672 32.672 - 32.73 32.70 +0.028 0.09% 300
BCML Bay Commercial Bk CA - 17.96 17.79 - 18.03 17.84 -0.12 0.67% 20,500
BCO Brink's Company - 79.98 79.02 - 80.67 79.74 -0.24 0.30% 261,000
BCOR Blucora Inc - 16.75 16.29 - 16.99 16.80 +0.05 0.30% 429,800
BCOV Brightcove Inc - 22.10 21.23 - 22.73 21.60 -0.50 2.26% 223,200
BCOW 1895 Bancorp of Wisconsin Inc - 14.186 14.04 - 14.50 14.186 0.00 0.00% 300
BCPC Balchem Cp - 120.74 119.77 - 122.51 121.27 +0.53 0.44% 175,300
BCRX Biocryst Pharma Inc - 10.38 10.19 - 10.58 10.21 -0.17 1.64% 2,184,200
BCS Barclays Plc - 10.22 10.155 - 10.365 10.21 -0.01 0.10% 3,051,900
BCSF Bain Capital Specialty Finance Inc - 15.69 15.48 - 15.72 15.60 -0.09 0.57% 132,900
BCTG Bctg Acquisition Corp - 11.35 11.25 - 11.88 11.25 -0.10 0.88% 14,900
BCTX Briacell Therapeutics Corp - 4.48 4.02 - 5.21 5.21 +0.73 16.29% 6,911,900
BCTXW Briacell Therapeutics Corp WT - 1.60 1.35 - 1.85 1.85 +0.25 15.63% 129,700
BCV Bancroft Convertible Fund - 30.23 30.23 - 30.49 30.45 +0.22 0.73% 20,500
BCV-A Bancroft Fund Ltd - 25.64 25.615 - 25.659 25.659 +0.019 0.07% 1,500
BCX Blackrock Resources - 9.15 9.00 - 9.20 9.20 +0.05 0.55% 306,700
BCYC Bicycle Therapeutics Plc ADR - 32.23 28.28 - 33.20 28.38 -3.85 11.95% 488,300
BCYP Big Cypress Acquisition Corp - 9.95 9.93 - 9.97 9.96 +0.01 0.10% 12,000
BCYPU Big Cypress Acquisition Corp - 10.29 10.14 - 10.30 10.29 0.00 0.00% 200
BCYPW Big Cypress Acquisition Corp WT - 0.69 0.65 - 0.711 0.65 -0.04 5.80% 34,700
BDC Belden Inc - 44.09 43.38 - 45.44 45.39 +1.30 2.95% 402,700
BDCX Etracs Quarterly Pay 1.5X Bdc Index ETN - 38.60 38.54 - 38.69 38.672 +0.072 0.19% 6,100
BDCZ Etracs Bus Dev ETN Series B - 18.83 18.83 - 19.485 18.87 +0.04 0.21% 12,700
BDEC Innovator S&P 500 Buffer ETF December - 32.33 32.259 - 32.339 32.339 +0.009 0.03% 17,100
BDJ Blackrock Enhanced Dividend Achievers - 9.60 9.50 - 9.69 9.69 +0.09 0.94% 444,700
BDL Flanigan's Enterprises - 25.237 23.652 - 25.237 24.51 -0.727 2.88% 4,700
BDN Brandywine Realty Trust - 12.82 12.655 - 12.93 12.72 -0.10 0.78% 1,375,400
BDR Blonder Tongue Laboratories - 1.38 1.38 - 1.459 1.42 +0.04 2.90% 450,900
BDRY Breakwave Dry Bulk Shipping ETF - 16.84 16.80 - 17.59 17.52 +0.68 4.04% 142,700
BDSI Biodelivery Sci Intl - 3.65 3.53 - 3.69 3.55 -0.10 2.74% 1,336,600
BDSX Biodesix Inc - 19.00 18.44 - 20.154 18.95 -0.05 0.26% 27,600
BDTX Black Diamond Therapeutics Inc - 24.67 24.13 - 25.65 24.63 -0.04 0.16% 335,700
BDX Becton Dickinson and Company - 243.08 242.43 - 247.99 247.93 +4.85 2.00% 1,226,100
BDXB Becton Dickinson & Co. - 54.82 54.21 - 55.20 55.20 +0.38 0.69% 42,200
BE Bloom Energy Corp Cl A - 25.22 24.43 - 25.995 24.84 -0.38 1.51% 2,131,900
BEAM Beam Therapeutics Inc - 73.46 68.60 - 78.27 70.23 -3.23 4.40% 1,143,800
BECN Beacon Roofing Suppl - 54.10 52.87 - 55.565 55.32 +1.22 2.26% 333,000
BEDU Bright Scholar Education Holdings Ltd - 5.78 5.70 - 5.96 5.78 0.00 0.00% 13,200
BEEM Beam Global - 40.38 39.21 - 41.93 39.70 -0.68 1.68% 155,200
BEEMW Beam Global WT - 34.10 33.12 - 35.02 33.12 -0.98 2.87% 400
BEKE Ke Holdings Inc ADR - 56.26 55.03 - 58.23 55.95 -0.31 0.55% 1,727,300
BELFA BEL Fuse Cl A - 17.251 16.714 - 17.89 17.195 -0.056 0.32% 1,400
BELFB BEL Fuse Inc Cl B - 19.14 18.55 - 19.80 18.98 -0.16 0.84% 35,500
BEN Franklin Resources - 30.41 30.01 - 30.68 30.68 +0.27 0.89% 2,602,700
BENE Benessere Capital Acquisition Corp Cl A - 10.02 9.97 - 10.24 10.24 +0.22 2.20% 7,700
BENER Benessere Capital Acquisition Corp Right - 0.329 0.30 - 0.34 0.32 -0.009 2.74% 47,100
BENEU Benessere Capital Acquisition Corp - 10.55 10.55 - 10.74 10.57 0.00 0.00% 40
BENEW Benessere Capital Acquisition Corp WT - 0.56 0.511 - 0.60 0.567 +0.007 1.25% 65,300
BEP Brookfield Renewable - 42.89 42.36 - 43.79 43.52 +0.63 1.47% 273,500
BEP-A Brookfield Renewable Partners LP 5.25% Prf Perpe - 26.77 26.55 - 26.77 26.71 -0.06 0.22% 21,100
BEPC Brookfield Renewable Corp - 47.18 46.45 - 47.70 47.38 +0.20 0.42% 731,600
BERY Berry Global Group - 62.25 60.90 - 63.07 62.91 +0.66 1.06% 868,100
BEST Best Inc - 1.73 1.61 - 1.77 1.61 -0.12 6.94% 3,561,100
BETZ Roundhill Sports Betting & Igaming ETF - 32.38 32.149 - 32.46 32.45 +0.07 0.22% 200,400
BF.A Brown Forman Inc Cl A - 67.74 64.89 - 67.74 65.88 -1.86 2.75% 63,200
BF.B Brown Forman Inc Cl B - 71.30 70.31 - 71.30 70.98 -0.32 0.45% 851,600
BFAM Bright Horizons Family Solutions Inc - 165.26 157.90 - 165.62 164.79 -0.47 0.28% 536,100
BFC Bank First National Corp [Wisconsin] - 72.60 71.44 - 73.955 72.28 -0.32 0.44% 9,000
BFEB Innovator S&P 500 Buffer ETF Feb - 29.62 29.57 - 29.72 29.72 +0.10 0.34% 5,600
BFI Burgerfi Intl Inc - 15.80 15.22 - 15.93 15.32 -0.48 3.04% 578,800
BFIIW Burgerfi Intl Inc WT - 4.40 4.17 - 4.45 4.27 -0.13 2.95% 138,700
BFIN Bankfinancial Corp - 10.22 10.04 - 10.31 10.29 +0.07 0.68% 41,100
BFIT G-X Health & Wellness Thematic ETF - 27.33 27.11 - 27.41 27.356 +0.026 0.10% 2,800
BFK Blackrock Muni Income Trust - 15.21 15.118 - 15.24 15.18 -0.03 0.20% 37,400
BFL.W Butterfly Network Inc WT - 6.30 6.18 - 6.56 6.24 -0.06 0.95% 59,000
BFLY Butterfly Network Inc - 16.57 16.45 - 17.31 16.65 +0.08 0.48% 1,596,500
BFOR Barron's 400 ETF - 57.90 57.60 - 58.004 58.004 +0.104 0.18% 1,800
BFRA Biofrontera Ag ADR - 5.53 5.50 - 5.756 5.60 +0.07 1.27% 11,900
BFS Saul Centers - 40.72 40.145 - 41.03 40.88 +0.16 0.39% 23,900
BFS-D Saul Ctrs Inc [Bfs/Pd] - 25.813 25.80 - 25.813 25.80 -0.013 0.05% 400
BFS-E Saul Centers Inc Prf Perpetual USD Ser E Rep 1/1 - 26.14 26.00 - 26.297 26.10 -0.04 0.15% 11,300
BFST Business First Bancshares Inc - 23.71 23.58 - 23.92 23.64 -0.07 0.30% 14,700
BFT Foley Trasimene Acquisition Corp II Cl A - 15.90 14.95 - 16.07 15.10 -0.29 1.88% 13,084,394
BFT.U Foley Trasimene Acquisition Corp II Units - 17.04 0.00 - 0.00 17.04 0.00 0.00% 0
BFT.W Foley Trasimene Acquisition Corp II WT - 4.79 0.00 - 0.00 4.79 0.00 0.00% 0
BFTR Blackrock Future Innovators ETF - 50.60 50.225 - 50.712 50.66 +0.06 0.12% 4,900
BFY Blackrock New York Muni Trust II - 15.49 15.41 - 15.58 15.41 -0.08 0.52% 23,100
BFZ Blackrock California Muni Trust - 14.46 14.35 - 14.46 14.45 -0.01 0.07% 42,900
BG Bunge Ltd - 78.90 77.20 - 79.45 79.45 +0.55 0.70% 605,200
BGB Blackstone / Gso Strategic Cre - 13.43 13.38 - 13.43 13.42 -0.01 0.07% 113,100
BGCP Bgc Partners Cl A - 5.40 5.26 - 5.72 5.69 +0.29 5.37% 5,892,800
BGFV Big 5 Sporting - 16.98 16.17 - 17.60 16.99 +0.01 0.06% 617,800
BGH Babson Capital Global Short Du - 16.12 16.05 - 16.17 16.16 +0.04 0.25% 93,400
BGI Birks Group Inc - 2.44 2.32 - 2.49 2.33 -0.11 4.51% 202,500
BGIO Blackrock 2022 Global Income Opportunity Trust - 9.35 9.23 - 9.35 9.31 -0.04 0.43% 28,200
BGLD FT CBOE Vest Gold Strategy Quarterly Buffer ETF - 19.22 19.16 - 19.24 19.18 -0.04 0.21% 8,600
BGNE Beigene Ltd Ads - 313.00 302.97 - 327.535 308.27 -4.73 1.51% 158,000
BGR Blackrock Energy and Resources Trust - 8.76 8.61 - 8.78 8.78 +0.02 0.23% 97,600
BGRN Ishares Global Green Bond ETF - 54.70 54.68 - 54.905 54.78 +0.08 0.15% 18,300
BGS B&G Foods Holdings - 29.58 29.17 - 30.22 29.53 -0.05 0.17% 1,082,100
BGS.U Build Acquisition Corp [Bgsx.U] - 9.99 0.00 - 0.00 9.99 0.00 0.00% 0
BGSF Bgsf Inc - 14.51 14.27 - 14.64 14.35 -0.16 1.10% 37,600
BGT Blackrock Global - 12.69 12.61 - 12.69 12.66 -0.03 0.24% 40,500
BGX Blackstone Long-Short Credit Income Fund - 14.41 14.22 - 14.41 14.24 -0.17 1.18% 65,000
BGY Blackrock International - 6.19 6.15 - 6.25 6.24 +0.05 0.81% 275,900
BH Biglari Holdings Inc - 135.31 133.35 - 139.078 133.54 -1.77 1.31% 2,200
BH.A Biglari Holdings Inc Cl A - 680.00 680.00 - 680.00 680.00 0.00 0.00% 100
BHAT Blue Hat Interactive Entertainment Tech - 1.41 1.35 - 1.48 1.38 -0.03 2.13% 1,097,700
BHB Bar Harbor Bankshares - 30.27 30.27 - 30.84 30.59 +0.32 1.06% 23,000
BHC Bausch Health Companies Inc - 30.92 30.53 - 31.81 30.78 -0.14 0.45% 1,536,900
BHE Benchmark Electronics - 31.05 30.505 - 31.18 30.90 -0.15 0.48% 191,800
BHF Brighthouse Financial Inc - 46.52 45.49 - 46.97 46.09 -0.43 0.92% 585,200
BHFAL Brighthouse Financial Inc 6.25% Junior - 27.20 27.159 - 27.30 27.24 +0.04 0.15% 5,700
BHFAN Brighthouse Financial Inc - 26.46 26.41 - 26.739 26.47 +0.01 0.04% 50,100
BHFAO Brighthouse Financial Inc - 28.35 28.22 - 28.49 28.29 -0.06 0.21% 11,400
BHFAP Brighthouse Financial Inc Dep Shs Repstg 1/1000T - 28.09 27.82 - 28.09 27.86 -0.23 0.82% 14,900
BHK Blackrock Core Trust - 15.82 15.61 - 15.82 15.66 -0.16 1.01% 128,200
BHLB Berkshire Hills Bancorp - 22.54 21.697 - 22.60 22.49 -0.05 0.22% 163,400
BHP Bhp Billiton Ltd - 70.64 70.14 - 71.25 70.73 +0.09 0.13% 1,744,500
BHR Braemar Hotels & Resorts Inc - 6.39 5.98 - 6.60 6.33 -0.06 0.94% 526,500
BHR-B Braemar Hotels & Resorts Inc [Bhr/Pb] - 22.25 22.00 - 22.50 22.00 -0.25 1.12% 30,800
BHR-D Braemar Hotels & Resorts Inc [Bhr/Pd] - 25.12 25.05 - 25.25 25.05 -0.07 0.28% 9,600
BHSE Bull Horn Holdings Corp - 9.98 9.88 - 10.07 9.999 +0.019 0.19% 4,700
BHSEU Bull Horn Holdings Corp - 10.79 10.20 - 10.20 10.20 0.00 0.00% 1
BHSEW Bull Horn Holdings Corp WT - 0.61 0.55 - 0.62 0.62 +0.01 1.64% 19,500
BHTG Biohitech Global Inc - 1.66 1.56 - 1.69 1.59 -0.07 4.22% 305,300
BHV Blackrock Virginia Muni Trust - 16.68 16.545 - 16.69 16.69 +0.01 0.06% 2,700
BHVN Biohaven Pharmaceutical Holding Company Ltd - 70.22 68.77 - 72.72 69.39 -0.83 1.18% 439,700
BIB Ultra Nasdaq Biotech Proshares - 82.00 80.67 - 84.14 81.57 -0.43 0.52% 55,200
BIBL Inspire 100 ETF - 39.78 39.78 - 40.07 40.07 +0.29 0.73% 16,400
BICK BICK Index Fund FT - 37.78 37.59 - 38.29 37.94 +0.16 0.42% 9,200
BIDU Baidu Inc - 222.95 217.08 - 228.46 219.67 -3.28 1.47% 7,437,900
BIF Boulder Growth & Income Fund Inc - 13.00 12.85 - 13.10 13.10 +0.10 0.77% 365,400
BIG Big Lots - 67.00 64.27 - 68.05 67.35 +0.35 0.52% 716,500
BIGC Bigcommerce Holdings Inc - 58.56 57.13 - 60.00 57.37 -1.19 2.03% 430,600
BIGZ Blackrock Innovation and Growth Trust - 22.35 21.49 - 22.86 22.36 +0.01 0.04% 965,100
BIIB Biogen Inc - 265.73 263.50 - 272.20 268.17 +2.44 0.92% 874,100
BIL 1-3 Month T-Bill Barclays Capital SPDR - 91.49 91.49 - 91.50 91.49 0.00 0.00% 735,800
BILI Bilibili Inc ADR - 108.00 104.19 - 110.864 105.80 -2.20 2.04% 3,722,700
BILL Bill.com Holdings Inc - 157.84 152.23 - 158.84 156.71 -1.13 0.72% 895,300
BILS SPDR Barclays 3-12 Month T-Bill ETF - 100.09 100.08 - 100.09 100.08 -0.01 0.01% 200
BIMI NF Energy Saving Corp - 1.71 1.65 - 1.73 1.70 -0.01 0.58% 174,000
BIO Bio-Rad Laboratories - 596.27 581.035 - 602.85 602.57 +6.30 1.06% 125,800
BIO.B Bio Rad Labs Cl B - 579.378 579.378 - 579.378 579.378 0.00 0.00% 100
BIOC Biocept Inc - 4.74 4.55 - 4.93 4.60 -0.14 2.95% 315,600
BIOL Biolase Inc - 0.991 0.75 - 1.03 1.01 +0.019 1.92% 19,296,000
BIOT Biotech Acquisition Company Cl A - 9.712 9.68 - 9.85 9.78 +0.068 0.70% 30,900
BIOTU Biotech Acquisition Company - 10.005 10.00 - 10.075 10.06 +0.055 0.55% 30,500
BIOTW Biotech Acquisition Company WT - 0.658 0.60 - 0.79 0.653 -0.005 0.76% 75,100
BIOX Bioceres Crop Solutions Corp - 13.99 13.06 - 14.84 14.61 +0.62 4.43% 209,300
BIP Brookfield Infrastructure Partners LP - 55.21 54.65 - 55.28 54.76 -0.45 0.82% 156,500
BIP-A Brookfield Infrastructure Partners L.P. - 26.02 25.75 - 26.02 25.87 -0.15 0.58% 3,200
BIP-B Brookfield Infrastructure Partners L.P. - 25.40 25.14 - 25.40 25.25 -0.15 0.59% 32,200
BIPC Brookfield Infrastructure Partners LP Cl A - 73.31 72.62 - 74.63 74.40 +1.09 1.49% 137,800
BIS Ultrashort Biotechnology Proshares - 22.91 22.29 - 23.179 22.991 +0.081 0.35% 16,000
BIT Blackrock Multi-Sector Income T - 18.36 18.24 - 18.50 18.33 -0.03 0.16% 106,200
BIT.U Bite Acquisition Corp [Bite.U] - 9.96 9.96 - 10.04 10.00 +0.04 0.40% 74,000
BIT.W Bite Acquisition Corp [Bite/W] - 0.59 0.55 - 0.603 0.58 -0.01 1.69% 151,300
BITE Bite Acquisition Corp - 9.70 9.62 - 9.88 9.79 +0.09 0.93% 78,200
BIV Interm Term Bond ETF Vanguard - 88.73 88.65 - 88.90 88.79 +0.06 0.07% 1,533,200
BIVI Biovie Inc - 16.74 15.91 - 17.95 16.50 -0.24 1.43% 32,400
BIZD Bdc Income Vaneck ETF - 16.66 16.583 - 16.66 16.63 -0.03 0.18% 188,300
BJ Bj's Wholesale Club Holdings Inc - 44.48 43.325 - 46.33 44.35 -0.13 0.29% 1,371,200
BJAN Innovator S&P 500 Buffer ETF Jan - 34.698 34.698 - 34.83 34.82 +0.122 0.35% 8,500
BJK Gaming ETF Vaneck - 55.08 54.50 - 55.31 54.97 -0.11 0.20% 32,300
BJRI Bj's Restaurants Inc - 60.20 58.54 - 60.92 59.63 -0.57 0.95% 191,400
BJUL Innovator S&P 500 Buffer ETF Jul - 31.135 31.114 - 31.168 31.13 -0.005 0.02% 2,300
BJUN Innovator ETFS Trust - 32.02 32.01 - 32.03 32.03 +0.01 0.03% 1,500
BK Bank of New York Mellon Corp - 48.30 47.39 - 48.695 48.62 +0.32 0.66% 3,172,400
BKAG BNY Mellon Core Bond ETF - 49.05 49.03 - 49.09 49.05 0.00 0.00% 9,600
BKCC Blackrock Cptl Invt - 3.77 3.50 - 3.85 3.80 +0.03 0.80% 379,500
BKD Brookdale Senior Living Inc - 7.05 6.69 - 7.115 6.71 -0.34 4.82% 1,154,000
BKE Buckle Inc - 41.51 39.76 - 42.99 42.94 +1.43 3.44% 685,200
BKEM BNY Mellon Emerging Markets Equity ETF - 75.15 74.95 - 75.15 74.966 -0.184 0.24% 900
BKEP Blueknight Energy LP - 3.583 3.36 - 3.583 3.37 -0.213 5.94% 102,100
BKEPP Blueknight Srs A Uts - 7.99 7.99 - 8.00 7.99 0.00 0.00% 4,800
BKF BRIC Ishares MSCI ETF - 52.59 52.276 - 52.68 52.50 -0.09 0.17% 15,200
BKH Black Hills Corp - 67.40 66.805 - 68.14 67.68 +0.28 0.42% 373,100
BKHY BNY Mellon High Yield Beta ETF - 56.195 56.17 - 56.21 56.21 +0.015 0.03% 3,300
BKI Black Knight Inc - 75.04 74.325 - 75.36 74.88 -0.16 0.21% 730,600
BKIE BNY Mellon International Equity ETF - 71.38 71.34 - 71.471 71.471 +0.091 0.13% 500
BKLC BNY Mellon US Large Cap Core Equity ETF - 77.17 77.15 - 77.773 77.773 +0.603 0.78% 3,200
BKLN Senior Loan Invesco ETF - 22.23 22.21 - 22.25 22.25 +0.02 0.09% 6,614,800
BKMC BNY Mellon US Mid Cap Core Equity ETF - 85.952 85.952 - 85.952 85.952 0.00 0.00% 100
BKN Blackrock Investment Quality Municipal - 17.68 17.655 - 17.87 17.78 +0.10 0.57% 55,200
BKNG Booking Holdings Inc - 2,434.00 2,392.00 - 2,454.72 2,450.06 +16.06 0.66% 239,700
BKR Baker Hughes A Ge Co. Cl A - 20.74 19.86 - 21.25 20.11 -0.63 3.04% 11,896,500
BKSB BNY Mellon Short Duration Corporate Bond ETF - 51.28 51.28 - 51.32 51.31 +0.03 0.06% 2,700
BKSC Bank of So Car Cp - 21.082 20.47 - 21.417 21.00 -0.082 0.39% 5,200
BKSE BNY Mellon US Small Cap Core Equity ETF - 94.92 94.92 - 95.343 95.343 +0.423 0.45% 100
BKT Blackrock Income Trust Inc - 6.09 6.08 - 6.12 6.11 +0.02 0.33% 156,600
BKTI Bk Technologies Inc - 4.92 4.73 - 4.92 4.89 -0.03 0.61% 17,400
BKU BankUnited Inc - 44.10 42.44 - 44.53 44.43 +0.33 0.75% 467,500
BKYI Bio-Key Intl Inc - 3.70 3.53 - 3.70 3.53 -0.17 4.59% 58,200
BL Blackline Inc - 113.00 109.66 - 113.915 112.88 -0.12 0.11% 279,900
BLBD Blue Bird Corp - 26.13 25.50 - 26.86 26.72 +0.59 2.26% 118,300
BLCM Bellicum Pharma Comm - 3.72 3.54 - 3.76 3.59 -0.13 3.49% 201,800
BLCN Reality Shares Nasdaq Nextgen Economy ETF - 49.68 48.89 - 49.88 49.80 +0.12 0.24% 76,200
BLCT Bluecity Holdings Limited ADR - 8.57 8.11 - 9.00 8.20 -0.37 4.32% 140,100
BLD Topbuild Corp - 211.62 206.89 - 220.70 219.27 +7.65 3.61% 353,700
BLDG Cambria Global Real Estate ETF - 30.86 30.521 - 30.86 30.687 -0.173 0.56% 6,500
BLDP Ballard Power Sys - 24.15 23.21 - 24.83 23.30 -0.85 3.52% 2,517,900
BLDR Builders Firstsource - 47.18 46.26 - 48.81 48.60 +1.42 3.01% 1,428,700
BLE Blackrock Muni Income Trust II - 15.80 15.48 - 15.912 15.72 -0.08 0.51% 62,700
BLES Inspire Global Hope Large Cap ETF - 36.92 36.83 - 36.99 36.977 +0.057 0.15% 5,200
BLFS Biolife Solutions - 35.57 34.87 - 36.85 36.00 +0.43 1.21% 196,000
BLHY Virtus Dynamic Credit ETF - 24.44 24.425 - 24.70 24.555 +0.115 0.47% 2,300
BLI Berkeley Lights Inc - 48.92 46.68 - 52.26 47.24 -1.68 3.43% 502,800
BLIN Bridgeline Digital - 3.01 2.85 - 3.09 2.90 -0.11 3.65% 47,600
BLK Blackrock Inc - 802.68 789.09 - 810.62 808.35 +5.67 0.71% 484,100
BLKB Blackbaud Inc - 71.72 70.35 - 72.37 71.97 +0.25 0.35% 150,700
BLL Ball Corp - 88.81 86.71 - 89.90 89.86 +1.05 1.18% 2,270,400
BLMN Bloomin' Brands Inc - 27.91 27.16 - 28.24 28.13 +0.22 0.79% 1,573,800
BLNK Blink Charging Company - 43.96 41.00 - 46.45 44.08 +0.12 0.27% 4,078,000
BLNKW Blink Charging CO WT - 39.61 38.95 - 39.87 39.36 -0.25 0.63% 4,600
BLOK Transformational Data Sharing Amplify ETF - 57.50 56.66 - 57.82 57.54 +0.04 0.07% 565,000
BLPH Bellerophon Ther Com - 4.96 4.77 - 5.19 4.87 -0.09 1.81% 25,300
BLRX Biolinerx Ltd - 2.88 2.808 - 2.89 2.87 -0.01 0.35% 315,500
BLSA Bcls Acquisition Corp Cl A - 10.47 10.26 - 10.768 10.30 -0.17 1.62% 20,600
BLTS Bright Lights Acquisition Corp. Cl A - 9.75 9.74 - 9.88 9.85 +0.10 1.03% 275,400
BLTSU Bright Lights Acquisition Corp - 10.05 9.98 - 10.19 10.05 0.00 0.00% 25,100
BLTSW Bright Lights Acquisition Corp. WT - 0.66 0.64 - 0.90 0.661 +0.001 0.15% 92,900
BLU Bellus Health Inc - 4.26 4.17 - 4.48 4.38 +0.12 2.82% 982,000
BLU.U Blueriver Acquisition Corp [Blua.U] - 10.07 10.00 - 10.09 10.04 -0.03 0.30% 14,200
BLU.W Blueriver Acquisition Corp WT [Blua/W] - 0.82 0.75 - 0.83 0.78 -0.04 4.88% 62,800
BLUA Blueriver Acquisition Corp Cl A - 9.81 9.80 - 9.85 9.81 0.00 0.00% 5,200
BLUE Bluebird Bio - 28.69 27.86 - 30.02 28.16 -0.53 1.85% 1,234,000
BLUW Blue Water Acquisition Corp Cl A - 10.08 10.02 - 10.10 10.09 +0.01 0.10% 20,600
BLUWU Blue Water Acquisition Corp - 10.70 10.61 - 10.70 10.67 -0.03 0.28% 2,200
BLUWW Blue Water Acquisition Corp WT - 0.60 0.58 - 0.65 0.61 +0.01 1.67% 28,700
BLV Long Term Bond Index ETF Vanguard - 98.76 98.50 - 99.17 98.85 +0.09 0.09% 530,300
BLW Blackrock Ltd Duration Income Trust - 16.86 16.709 - 17.00 16.97 +0.11 0.65% 126,900
BLX Banco Latinoamericano DE Comercio - 14.98 14.825 - 15.15 14.87 -0.11 0.73% 99,300
BMA Banco Macro S.A. - 13.18 12.91 - 13.45 13.08 -0.10 0.76% 235,200
BMAR Innovator S&P 500 Buffer ETF March - 31.70 31.67 - 31.811 31.811 +0.111 0.35% 40,200
BMAY Innovator S&P 500 Buffer ETF May - 30.33 30.33 - 30.395 30.395 +0.065 0.21% 500
BMBL Bumble Inc - 62.77 60.15 - 64.71 60.21 -2.56 4.08% 1,731,700
BME Blackrock Health Sciences Trust - 46.69 46.57 - 47.15 47.125 +0.435 0.93% 26,900
BMED Blackrock Future Health ETF - 28.569 28.52 - 28.589 28.589 +0.02 0.07% 700
BMEZ Blackrock Health Sciences Trust II - 26.75 26.47 - 27.41 27.15 +0.40 1.50% 190,300
BMI Badger Meter - 95.04 93.77 - 97.34 95.36 +0.32 0.34% 144,200
BML-G Bank of America Corp [Bml/Pg] - 21.75 21.75 - 21.88 21.88 +0.13 0.60% 15,800
BML-H Bank of America Corp [Bml/Ph] - 21.80 21.80 - 21.891 21.889 +0.089 0.41% 13,800
BML-J Bank of America Corp [Bml/Pj] - 25.93 25.79 - 25.95 25.94 +0.01 0.04% 4,800
BML-L Bank of America Corp [Bml/Pl] - 25.30 25.22 - 25.36 25.34 +0.04 0.16% 5,900
BMLP Dorsey Wright MLP Index Etns Due December 10 20 - 42.56 42.33 - 42.34 42.33 -0.27 0.63% 130
BMO Bank of Montreal - 91.34 89.60 - 91.99 91.67 +0.33 0.36% 795,400
BMRA Biomerica Inc - 5.36 5.20 - 5.48 5.37 +0.01 0.19% 52,200
BMRC Bank of Marin Bancrp - 38.99 38.70 - 39.61 39.51 +0.52 1.33% 22,000
BMRN Biomarin Pharmaceuticals - 78.02 76.47 - 78.92 77.07 -0.95 1.22% 767,000
BMT.W Bm Technologies Inc WT - 2.30 1.99 - 2.30 2.10 -0.20 8.70% 98,300
BMTC Bryn Mawr Bank Corp - 46.00 44.55 - 46.23 46.13 +0.13 0.28% 79,400
BMTX Bm Technologies Inc - 11.85 11.25 - 11.85 11.47 -0.38 3.21% 28,500
BMY Bristol-Myers Squibb Company - 61.80 61.68 - 62.64 62.61 +0.81 1.31% 7,867,900
BND Total Bond Market ETF Vanguard - 84.97 84.85 - 85.07 84.95 -0.02 0.02% 9,748,500
BNDC Flexshares Core Select Bond Fund - 25.99 25.99 - 26.06 26.035 +0.045 0.17% 11,000
BNDW Total World Bond Vanguard ETF - 79.76 79.71 - 79.93 79.809 +0.049 0.06% 20,800
BNDX Total Intl Bond ETF Vanguard - 57.14 57.10 - 57.28 57.17 +0.03 0.05% 2,185,700
BNE ETF Series Solutions Blue Horizon Bne ETF - 28.605 28.605 - 28.80 28.751 +0.146 0.51% 8,700
BNED Barnes & Noble Education Inc C - 7.39 6.96 - 7.84 6.98 -0.41 5.55% 505,000
BNFT Benefitfocus - 14.28 13.96 - 14.49 14.48 +0.20 1.40% 117,100
BNGO Bionano Genomics Inc - 7.38 7.17 - 7.78 7.29 -0.09 1.22% 9,969,000
BNGOW Bionano Genomics Inc WT - 4.29 3.80 - 4.29 3.95 -0.34 7.93% 24,800
BNKD Microsectors -3X U.S. Big Banks ETN - 17.34 16.95 - 17.735 17.465 +0.125 0.72% 1,700
BNKU Microsectors 3X U.S. Big Banks ETN - 46.80 46.11 - 47.64 47.47 +0.67 1.43% 106,500
BNL Broadstone Net Lease Inc Cl A - 18.62 18.49 - 18.92 18.57 -0.05 0.27% 556,900
BNO US Brent Oil - 15.87 15.85 - 15.99 15.90 +0.03 0.19% 334,600
BNOV Innovator S&P 500 Buffer ETF Nov - 31.175 31.11 - 31.23 31.23 +0.055 0.18% 1,000
BNR Burning Rock Biotech Limited ADR - 30.90 28.82 - 31.22 28.97 -1.93 6.25% 551,700
BNS Bank of Nova Scotia - 62.30 61.43 - 62.57 62.50 +0.20 0.32% 651,000
BNSO Bonso Elec Intl IN - 7.90 7.02 - 9.72 8.27 +0.37 4.68% 922,100
BNTC Benitec Biopharma Ltd - 4.82 4.52 - 5.17 4.97 +0.15 3.11% 386,900
BNTX Biontech Se ADR - 114.95 112.50 - 123.50 122.14 +7.19 6.25% 4,192,200
BNY Blackrock New York Muni Trust Inc - 15.98 15.29 - 16.35 15.40 -0.58 3.63% 34,200
BOA.S Boa Acquisition Corp 1 [Boas.U] - 9.93 9.93 - 10.00 10.00 +0.07 0.70% 99,500
BOA.T Boa Acquisition Corp 1 WT [Boas/W] - 0.69 0.62 - 0.70 0.70 +0.01 1.45% 11,900
BOA.U Bluescape Opportunities Acquisition [Boac.U] - 10.85 10.75 - 11.05 10.75 -0.10 0.92% 4,200
BOA.W Bluescape Opportunities Acquisition [Boac/W] - 1.74 1.60 - 1.74 1.63 -0.11 6.32% 11,700
BOAC Bluescape Opportunities Acquisition Cl A - 9.95 9.91 - 10.21 10.15 +0.20 2.01% 883,500
BOAS Boa Acquisition Corp Cl A - 9.72 9.70 - 9.80 9.78 +0.06 0.62% 45,600
BOB Merlyn.Ai Best-Of-Breed Core Momentum ETF - 25.49 25.49 - 25.62 25.62 +0.13 0.51% 4,300
BOCH Bank of Commerce Hld - 13.05 12.375 - 13.13 13.10 +0.05 0.38% 94,600
BOCT Innovator S&P 500 Buffer ETF Oct - 31.629 31.48 - 31.629 31.61 -0.019 0.06% 4,200
BOE Blackrock Global - 11.89 11.79 - 11.91 11.89 0.00 0.00% 105,200
BOH Bank of Hawaii Corp - 90.46 88.148 - 91.15 90.75 +0.29 0.32% 176,200
BOIL Ultra DJ-UBS Natural Gas Proshares - 20.20 19.71 - 20.20 19.74 -0.46 2.28% 528,500
BOKF Bok Financial Corp - 89.65 87.72 - 90.523 89.59 -0.06 0.07% 114,700
BOKFL Bok Financial Corp - 25.33 25.28 - 25.38 25.34 +0.01 0.04% 2,700
BOLT Bolt Biotherapeutics Inc - 23.59 22.59 - 25.653 23.19 -0.40 1.70% 119,300
BOMN Boston Omaha Corp Cl A - 27.54 25.82 - 28.01 26.28 -1.26 4.58% 301,000
BOND Pimco Active Bond TR ETF - 109.83 109.71 - 110.02 109.84 +0.01 0.01% 188,700
BOOM Dynamic Materials - 53.01 50.11 - 53.73 51.53 -1.48 2.79% 80,400
BOOT Boot Barn Holdings Inc - 66.05 63.95 - 69.38 68.74 +2.69 4.07% 448,700
BORR Borr Drilling Ltd - 1.00 0.97 - 1.03 1.00 0.00 0.00% 2,291,900
BOSC Bos Better Online - 3.38 3.376 - 3.642 3.55 +0.17 5.03% 52,200
BOSS G-X Founder-Run Companies ETF - 33.025 33.01 - 33.26 33.26 +0.235 0.71% 5,600
BOTJ Bank of The Jame Fnl - 14.819 14.55 - 14.99 14.55 -0.38 2.55% 131
BOTZ G-X Robotics & Artificial Intel Thmtc ETF - 34.64 34.41 - 34.71 34.71 +0.07 0.20% 323,700
BOUT Innovator Ibd Breakout Opportunities ETF - 33.915 33.865 - 34.32 34.32 +0.405 1.19% 9,200
BOWX Bowx Acquisition Corp Cl A - 12.60 12.18 - 13.65 12.99 +0.39 3.10% 1,874,500
BOWXU Bowx Acquisition Corp - 13.87 13.218 - 14.59 13.936 +0.066 0.48% 27,500
BOWXW Bowx Acquisition Corp WT - 2.97 2.61 - 3.19 3.09 +0.12 4.04% 469,300
BOX Box Inc - 22.00 21.16 - 22.61 21.70 -0.30 1.36% 5,498,200
BOXL Boxlight Corp Cl A - 2.55 2.44 - 2.67 2.48 -0.07 2.75% 1,705,400
BP BP Plc - 24.58 24.32 - 24.94 24.39 -0.19 0.77% 14,607,900
BPFH Boston Pvt Finl Hld - 13.30 12.895 - 13.43 13.415 +0.115 0.86% 274,600
BPMC Blueprint Medicines Corp - 94.32 91.88 - 96.24 94.16 -0.16 0.17% 211,700
BPMP BP Midstream Partners LP - 12.82 12.69 - 12.96 12.80 -0.02 0.16% 607,000
BPOP Popular Inc - 71.92 69.683 - 72.03 71.53 -0.39 0.54% 269,200
BPOPM Popular Inc Trust II - 25.442 25.42 - 25.677 25.53 +0.088 0.35% 4,900
BPOPN Popular Inc Trust - 26.07 25.90 - 26.642 26.60 +0.53 2.03% 5,200
BPRN Bank of Princeton - 27.50 27.12 - 27.75 27.12 -0.38 1.38% 7,700
BPT BP Prudhoe Bay Royalty Trust - 3.47 3.36 - 3.53 3.39 -0.08 2.31% 91,700
BPTH Bio-Path Holdings - 6.93 6.71 - 7.43 6.84 -0.09 1.30% 271,500
BPTS Biophytis Sa ADR - 14.26 14.45 - 14.85 14.85 +0.40 2.77% 190
BPY Brookfield Property Partners L - 17.80 17.74 - 17.88 17.87 +0.07 0.39% 2,426,400
BPYPN Brookfield Property Partners L.P. 5.75% Prf Perp - 24.33 23.75 - 24.50 23.98 -0.35 1.44% 34,000
BPYPO Brookfield Property Partners L.P. 6.375% Prf P - 25.10 24.78 - 25.317 24.84 -0.26 1.04% 36,200
BPYPP Brookfield Property Partners LP Pfd Unit Ltd Par - 25.35 25.10 - 25.436 25.122 -0.228 0.90% 13,600
BPYU Brookfield Property REIT Inc - 17.80 17.80 - 17.95 17.92 +0.12 0.67% 210,600
BPYUP Brookfield Property REIT Inc 6.375% Series A - 25.19 25.12 - 25.26 25.21 +0.02 0.08% 29,800
BQ Boqii Holding Limited ADR - 5.32 5.28 - 5.80 5.29 -0.03 0.56% 118,400
BR Broadridge Financial Solutions Llc - 153.95 153.55 - 157.26 156.00 +2.05 1.33% 421,100
BRBR Bellring Brands Inc Cl A - 24.31 23.85 - 24.74 23.92 -0.39 1.60% 113,300
BRBS Blue Ridge Bankshare - 22.40 22.36 - 22.40 22.40 0.00 0.00% 17,400
BRC Brady Corp - 54.65 53.99 - 55.46 55.00 +0.35 0.64% 92,200
BREZ Breeze Holdings Acquisition Corp - 10.025 10.00 - 10.05 10.05 +0.025 0.25% 18,900
BREZR Breeze Holdings Acquisition Corp Right - 0.26 0.251 - 0.28 0.262 +0.002 0.77% 7,100
BREZW Breeze Holdings Acquisition Corp WT - 0.88 0.69 - 0.88 0.725 -0.155 17.61% 24,000
BRF Brazil Smallcap ETF Vaneck - 20.18 20.16 - 20.25 20.232 +0.052 0.26% 7,700
BRFS Brf-Brasil Foods S.A. - 4.35 4.25 - 4.45 4.28 -0.07 1.61% 1,646,600
BRG Bluerock Residential Growth Rei - 9.68 9.66 - 10.03 9.83 +0.15 1.55% 380,000
BRG-C Bluerock Residential Growth REIT Inc - 25.79 25.56 - 25.79 25.58 -0.21 0.81% 6,400
BRG-D Bluerock Residential Growth REIT Inc - 25.74 25.61 - 25.75 25.653 -0.087 0.34% 3,200
BRID Bridgford Foods Cp - 14.68 14.59 - 15.44 14.75 +0.07 0.48% 6,000
BRK.A Berkshire Hathaway Cl A - 397,126.031 396,122.312 - 400,000.00 400,000.00 +2,874.00 0.72% 1,300
BRK.B Berkshire Hathaway Cl B - 264.22 263.35 - 266.24 266.01 +1.79 0.68% 6,053,800
BRKL Brookline Bancorp - 15.22 14.79 - 15.29 15.22 0.00 0.00% 183,100
BRKR Bruker Corp - 67.01 66.06 - 68.80 68.61 +1.60 2.39% 345,800
BRKS Brooks Automation - 97.18 94.61 - 98.49 95.70 -1.48 1.52% 519,900
BRLI Brilliant Acquisition Corp - 9.99 9.95 - 10.14 10.06 +0.07 0.70% 12,100
BRLIR Brilliant Acquisition Corp Rights - 0.312 0.311 - 0.369 0.312 0.00 0.00% 700
BRLIU Brilliant Acquisition Corp - 10.50 10.50 - 10.50 10.50 0.00 0.00% 461
BRLIW Brilliant Acquisition Corp WT - 0.52 0.498 - 0.56 0.55 +0.03 5.77% 73,500
BRM.W Broadmark Realty Capital Inc [Brmk/W] - 0.205 0.20 - 0.215 0.204 -0.001 0.49% 34,200
BRMK Broadmark Realty Capital Inc - 10.63 10.429 - 10.693 10.66 +0.03 0.28% 3,182,000
BRN Barnwell Industries - 2.90 2.66 - 2.90 2.72 -0.18 6.21% 59,500
BRO Brown & Brown - 47.52 46.897 - 47.86 47.83 +0.31 0.65% 788,000
BROG Brooge Holdings Ltd - 10.03 10.03 - 10.25 10.03 0.00 0.00% 1,700
BROGW Brooge Holdings Ltd WT - 0.65 0.00 - 0.00 0.65 0.00 0.00% 0
BRP Brp Group Inc Cl A - 29.50 28.70 - 29.78 29.37 -0.13 0.44% 129,400
BRPA Big Rock Partners Acquisition Corp - 36.39 36.24 - 39.98 37.18 +0.79 2.17% 14,000
BRPAR Big Rock Partners Acquisition Corp Right - 2.05 1.88 - 2.12 1.96 -0.09 4.39% 24,400
BRPAU Big Rock Partners Acquisition Corp - 45.64 0.00 - 0.00 45.64 0.00 0.00% 0
BRPAW Big Rock Partners Acquisition Corp WT - 9.39 9.10 - 9.54 9.27 -0.12 1.28% 19,600
BRPMU B. Riley Principal 150 Merger Corp - 10.02 10.00 - 10.20 10.05 +0.03 0.30% 17,500
BRQS Borqs Technologies Inc - 1.39 1.35 - 1.43 1.40 +0.01 0.72% 1,152,900
BRT BRT Realty Trust - 17.15 16.85 - 17.36 16.95 -0.20 1.17% 32,300
BRX Brixmor Property Group Inc - 20.68 20.35 - 20.749 20.43 -0.25 1.21% 1,531,400
BRY Berry Pete Corp - 5.60 5.48 - 5.81 5.58 -0.02 0.36% 164,300
BRZU Brazil Bull 3X Direxion - 92.85 90.91 - 93.69 91.66 -1.19 1.28% 183,300
BSA Brightsphere Investment Group Plc - 25.19 25.10 - 25.42 25.11 -0.08 0.32% 9,900
BSAC Banco Santander Chile ADR - 24.95 24.50 - 25.15 24.83 -0.12 0.48% 974,300
BSAE Invesco Bs 2021 USD EM Debt ETF - 25.06 25.06 - 25.08 25.08 +0.02 0.08% 3,400
BSBE Invesco Bs 2022 USD En Debt ETF - 25.81 25.80 - 25.83 25.82 +0.01 0.04% 8,300
BSBK Bogota Financial Corp - 9.91 9.81 - 10.083 9.99 +0.08 0.81% 23,600
BSBR Banco Santander Brasil S.A. - 6.84 6.685 - 6.97 6.72 -0.12 1.75% 1,038,800
BSCE Invesco Bs 2023 USD EM Debt ETF - 26.22 26.21 - 26.23 26.22 0.00 0.00% 4,300
BSCL Bs 2021 Corp Bond Invesco ETF - 21.13 21.12 - 21.14 21.13 0.00 0.00% 236,300
BSCM Bs 2022 Corp Bond Invesco ETF - 21.66 21.64 - 21.67 21.66 0.00 0.00% 281,300
BSCN Bs 2023 Corp Bond Invesco ETF - 21.77 21.76 - 21.79 21.78 +0.01 0.05% 208,500
BSCO Bs 2024 Corp Bond Invesco ETF - 22.21 22.20 - 22.23 22.21 0.00 0.00% 184,800
BSCP Bs 2025 Corp Bond Invesco ETF - 22.22 22.212 - 22.26 22.24 +0.02 0.09% 107,800
BSCQ Bs 2026 Corp Bond Invesco ETF - 21.38 21.36 - 21.43 21.40 +0.02 0.09% 83,600
BSCR Bs 2027 Corp Bond Invesco ETF - 21.71 21.70 - 21.77 21.737 +0.027 0.12% 47,700
BSCS Bs 2028 Corp Bond Invesco ETF - 22.69 22.63 - 22.77 22.72 +0.03 0.13% 21,100
BSCT Bs 2029 Corp Bond Invesco ETF - 20.83 20.825 - 20.88 20.84 +0.01 0.05% 28,100
BSCU Bs 2030 Corp Bond Invesco ETF - 19.22 19.21 - 19.31 19.215 -0.005 0.03% 13,900
BSD Blackrock Strategic Muni Trust Inc - 14.73 14.73 - 14.85 14.76 +0.03 0.20% 11,000
BSDE Invesco Bs 2024 USD EM Debt - 26.18 26.165 - 26.18 26.165 -0.015 0.06% 2,700
BSE Blackrock New York Muni Income Trust - 14.92 14.711 - 14.92 14.79 -0.13 0.87% 108,100
BSEP Innovator S&P 500 Buffer ETF Sep - 30.90 30.90 - 31.06 31.016 +0.116 0.38% 2,500
BSET Bassett Furniture - 25.76 24.729 - 26.41 25.94 +0.18 0.70% 34,500
BSGM Biosig Technologies - 4.47 4.25 - 4.67 4.57 +0.10 2.24% 232,900
BSIG Brightsphere Investment Group Plc - 22.99 21.27 - 23.40 22.93 -0.06 0.26% 1,195,900
BSJL Bs 2021 High Yield Corp Bond Invesco ETF - 23.07 23.07 - 23.09 23.07 0.00 0.00% 175,500
BSJM Bs 2022 High Yield Corp Bond Invesco ETF - 23.37 23.35 - 23.40 23.38 +0.01 0.04% 207,800
BSJN Bs 2023 High Yield Corp Bond Invesco ETF - 25.42 25.385 - 25.42 25.40 -0.02 0.08% 146,400
BSJO Bs 2024 High Yield Corp Bond Invesco ETF - 25.06 25.03 - 25.10 25.07 +0.01 0.04% 89,600
BSJP Bs 2025 High Yield Corp Bond Invesco ETF - 24.59 24.59 - 24.66 24.63 +0.04 0.16% 89,900
BSJQ Invesco Bs 2026 High Yield Corp Bond ETF - 25.68 25.655 - 25.695 25.67 -0.01 0.04% 111,800
BSJR Invesco Bs 2027 High Yield Corp Bond ETF - 25.456 25.44 - 25.50 25.475 +0.019 0.07% 20,400
BSJS Invesco Bs 2028 High Yield Corp Bond ETF - 25.49 25.43 - 25.52 25.485 -0.005 0.02% 8,700
BSL Blackstone Gso Senior Floating Rate - 16.20 15.858 - 16.20 16.00 -0.20 1.23% 70,600
BSM Black Stone Minerals LP - 8.88 8.75 - 9.21 9.20 +0.32 3.60% 339,400
BSML Invesco Bs 2021 Municipal Bond ETF - 25.36 25.32 - 25.36 25.32 -0.04 0.16% 1,500
BSMM Invesco Bs 2022 Municipal Bond ETF - 25.465 25.44 - 25.49 25.47 +0.005 0.02% 8,900
BSMN Invesco Bs 2023 Municipal Bond ETF - 25.68 25.59 - 25.69 25.64 -0.04 0.16% 2,400
BSMO Invesco Bs 2024 Municipal Bond ETF - 25.79 25.75 - 25.79 25.75 -0.04 0.16% 2,700
BSMP Invesco Bs 2025 Municipal Bond ETF - 25.885 25.875 - 25.92 25.90 +0.015 0.06% 400
BSMQ Invesco Bs 2026 Municipal Bond ETF - 25.85 25.80 - 25.86 25.83 -0.02 0.08% 8,000
BSMR Invesco Bs 2027 Municipal Bond ETF - 25.62 25.62 - 25.71 25.69 +0.07 0.27% 4,300
BSMS Invesco Bs 2028 Municipal Bond ETF - 26.03 25.955 - 26.03 26.03 0.00 0.00% 100
BSMT Invesco Bs 2029 Municipal Bond ETF - 25.90 25.845 - 25.91 25.87 -0.03 0.12% 2,500
BSMU Invesco Bs 2030 Municipal Bond ETF - 25.32 25.284 - 25.33 25.295 -0.025 0.10% 2,100
BSMX Grupo Financiero Santander Mexico - 5.68 5.63 - 5.70 5.68 0.00 0.00% 110,600
BSN Broadstone Acquisition Corp Cl A - 9.90 9.85 - 9.99 9.97 +0.07 0.71% 247,600
BSN.U Broadstone Acquisition Corp Cl A [Bsn.U] - 10.27 10.27 - 10.27 10.27 0.00 0.00% 100
BSN.W Broadstone Acquisition Corp WT - 0.93 0.89 - 0.945 0.89 -0.04 4.30% 57,600
BSPE Bespoke Cap Acquisition Corp - 10.06 10.03 - 10.14 10.11 +0.05 0.50% 299,900
BSQR Bsquare Corp - 3.22 3.07 - 3.31 3.19 -0.03 0.93% 435,800
BSRR Sierra Bancorp - 27.31 26.85 - 27.48 27.05 -0.26 0.95% 17,900
BST Blackrock Science and Technolo - 58.81 57.24 - 59.38 58.84 +0.03 0.05% 110,500
BSTZ Blackrock Science and Technology Trust II - 38.82 37.50 - 38.90 38.72 -0.10 0.26% 120,800
BSV Short-Term Bond ETF Vanguard - 82.20 82.17 - 82.25 82.19 -0.01 0.01% 5,026,100
BSVN Bank7 Corp - 17.00 17.00 - 17.20 17.13 +0.13 0.76% 2,800
BSX Boston Scientific Corp - 38.77 38.545 - 39.33 39.32 +0.55 1.42% 5,426,000
BSX-A Boston Scientific Corp - 108.59 107.98 - 108.78 108.74 +0.15 0.14% 75,600
BSY Bentley Systems Incorporated Cl B - 48.30 47.93 - 49.47 48.99 +0.69 1.43% 603,700
BTA Blackrock Long-Term Muni Advantage Trust - 12.94 12.86 - 12.96 12.96 +0.02 0.15% 22,000
BTAI Bioxcel Therapeutics Inc - 36.92 34.61 - 37.00 35.87 -1.05 2.84% 346,200
BTAL US Anti-Beta Fund Mkt Neutral Quantshares - 17.14 17.036 - 17.14 17.08 -0.06 0.35% 24,300
BTAQ Burgundy Technology Acquisition Corp Cl A - 10.08 9.942 - 10.188 10.07 -0.01 0.10% 171,700
BTAQU Burgundy Technology Acquisition Corp - 10.59 10.39 - 10.75 10.59 0.00 0.00% 500
BTAQW Burgundy Technology Acquisition Corp WT - 1.28 1.13 - 1.28 1.15 -0.13 10.16% 79,200
BTBT Bit Digital Inc - 17.15 15.41 - 17.30 16.96 -0.19 1.11% 1,540,200
BTEC Principal Healthcare Innovators Index - 57.71 56.56 - 57.835 57.06 -0.65 1.13% 9,900
BTEK Blackrock Future Tech ETF - 35.60 35.235 - 35.60 35.55 -0.05 0.14% 3,400
BTG B2Gold Corp - 4.63 4.61 - 4.78 4.71 +0.08 1.73% 5,403,500
BTI British American Tobacco Industries - 38.83 38.60 - 39.83 38.90 +0.07 0.18% 3,256,100
BTN Ballantyne Strong Inc - 2.73 2.69 - 2.79 2.79 +0.06 2.20% 155,800
BTNB Bridgetown 2 Holdings Limited Cl A - 10.81 10.28 - 10.84 10.73 -0.08 0.74% 72,000
BTO John Hancock Bank and Thrift Fund - 39.08 37.898 - 39.21 39.11 +0.03 0.08% 40,300
BTRS Btrs Holdings Inc - 14.92 14.74 - 15.381 15.09 +0.17 1.14% 483,500
BTRSW Btrs Holdings Inc WT - 4.85 4.85 - 5.14 4.85 0.00 0.00% 200
BTT Blackrock Municipal Target Term - 25.79 25.61 - 26.00 25.73 -0.06 0.23% 45,800
BTU Peabody Energy Corp - 3.41 3.29 - 3.54 3.32 -0.09 2.64% 1,570,600
BTWN Bridgetown Holdings Limited Cl A - 12.00 10.75 - 12.32 11.83 -0.17 1.42% 2,644,400
BTWNU Bridgetown Holdings Limited Units - 13.39 11.74 - 13.59 12.96 -0.43 3.21% 59,900
BTWNW Bridgetown Holdings Limited WT - 3.49 2.81 - 3.83 3.24 -0.25 7.16% 693,300
BTX Brooklyn Immunotherapeutics Inc - 4.86 4.86 - 7.10 6.43 +1.57 32.30% 4,696,900
BTZ Blackrock Preferred - 14.54 14.41 - 14.58 14.54 0.00 0.00% 184,100
BUD Anheuser-Busch Inbev S.A. - 65.08 64.05 - 65.395 65.39 +0.31 0.48% 885,400
BUFD FT CBOE Vest Fund of Deep Buffer ETF - 20.47 20.47 - 20.54 20.54 +0.07 0.34% 8,700
BUFF Innovator Lunt Low Vol/High Beta Tactical ETF - 34.285 34.285 - 34.361 34.361 +0.076 0.22% 4,400
BUFR FT CBOE Vest Fund of Buffer ETFS - 22.47 22.36 - 22.48 22.455 -0.015 0.07% 89,700
BUG Global X Cybersecurity ETF - 26.18 25.75 - 26.20 26.15 -0.03 0.11% 99,000
BUI Blackrock Utility and Infrastr - 25.39 25.04 - 25.56 25.48 +0.09 0.35% 60,000
BUL Pacer US Cash Cows Growth ETF - 36.63 36.63 - 36.863 36.863 +0.233 0.64% 100
BUR Burford Capital Limited - 10.00 9.64 - 10.10 9.76 -0.24 2.40% 101,400
BURL Burlington Stores Inc - 314.04 303.29 - 324.99 324.70 +10.66 3.39% 774,100
BUSE First Busey Corp - 25.70 25.08 - 25.91 25.68 -0.02 0.08% 167,200
BUYZ Franklin Disruptive Commerce ETF - 51.75 51.74 - 52.17 52.17 +0.42 0.81% 3,500
BUZZ Vaneck Vectors Social Sentiment ETF - 24.86 24.81 - 25.03 25.03 +0.17 0.68% 234,600
BV Brightview Holdings Inc - 17.98 17.35 - 18.25 18.19 +0.21 1.17% 184,800
BVH Bluegreen Vacations Hldg Corp - 20.50 19.79 - 20.55 20.51 +0.01 0.05% 28,800
BVN Compania Mina Buenaventura S.A. - 10.35 10.19 - 10.75 10.65 +0.30 2.90% 1,093,700
BVS Bioventus Inc Cl A - 13.96 13.39 - 14.778 13.75 -0.21 1.50% 72,500
BVXV Biondvax Pharma Ads - 3.68 3.61 - 3.94 3.69 +0.01 0.27% 252,800
BW Babcock & Wilcox Enterprises - 8.89 8.64 - 9.19 8.73 -0.16 1.80% 503,100
BWA Borgwarner Inc - 46.35 44.65 - 46.69 46.48 +0.13 0.28% 1,410,300
BWAC Better World Acquisition Corp - 10.02 9.98 - 10.25 10.08 +0.06 0.60% 124,700
BWACU Better World Acquisition Corp - 11.00 10.98 - 11.73 11.73 +0.68 6.15% 12
BWACW Better World Acquisition Corp WT - 1.14 1.02 - 1.19 1.13 -0.01 0.88% 81,300
BWAY Brainsway Ltd ADR - 9.31 9.24 - 9.50 9.37 +0.06 0.64% 16,500
BWB Bridgewater Bancshares Inc - 16.58 15.86 - 16.58 16.31 -0.27 1.63% 36,800
BWEN Broadwind Energy Inc - 5.91 5.66 - 6.09 5.69 -0.22 3.72% 395,400
BWFG Bankwell Financial - 27.40 26.58 - 27.60 27.30 -0.10 0.36% 12,900
BWG Legg Mason Bw Global Income - 12.26 12.18 - 12.26 12.20 -0.06 0.49% 50,300
BWL.A Bowl Amer Inc Cl A - 10.10 10.10 - 10.10 10.10 0.00 0.00% 1,800
BWMX Betterware DE Mexico Da DE Cv - 39.94 38.013 - 41.60 38.71 -1.23 3.08% 90,000
BWSN Babcock & Wilcox Enterprises Inc - 26.227 25.92 - 26.258 26.00 -0.227 0.87% 45,600
BWX Intl Treasury Bond ETF SPDR - 29.49 29.475 - 29.55 29.55 +0.06 0.20% 250,300
BWXT Bwx Technologies Inc - 67.82 66.97 - 67.85 67.32 -0.50 0.74% 223,700
BWZ Short-Term Intl Treasury Bond ETF SPDR - 31.815 31.798 - 31.88 31.85 +0.035 0.11% 19,600
BX The Blackstone Group LP - 76.75 75.60 - 76.93 76.90 +0.15 0.20% 1,600,000
BXC Bluelinx Holdings Inc - 43.41 42.51 - 45.96 45.66 +2.25 5.18% 169,700
BXG Bluegreen Vacations Corp - 10.77 10.52 - 10.99 10.90 +0.13 1.21% 38,200
BXMT Blackstone Mortgage Trust Inc Cl A - 31.50 30.965 - 31.83 31.83 +0.33 1.05% 622,800
BXMX Nuveen Equity Premium - 13.76 13.70 - 13.801 13.78 +0.02 0.15% 133,100
BXP Boston Properties - 104.29 103.26 - 105.12 104.74 +0.45 0.43% 963,300
BXP-B Boston Properties Inc [Bxp/Pb] - 25.16 0.00 - 0.00 25.16 0.00 0.00% 0
BXRX Baudax Bio Inc - 1.22 1.15 - 1.255 1.17 -0.05 4.10% 2,047,700
BXS Bancorpsouth Inc - 32.15 31.18 - 32.26 32.26 +0.11 0.34% 349,600
BXS-A Bancorpsouth Bank 5.50% Prf Perpetual USD - 26.48 26.36 - 26.57 26.46 -0.02 0.08% 8,600
BY Byline Bancorp Inc - 21.73 21.08 - 21.80 21.73 0.00 0.00% 73,000
BYD Boyd Gaming Corp - 63.51 61.52 - 64.81 64.06 +0.55 0.87% 645,000
BYFC Broadway Fin Cp - 2.24 2.19 - 2.30 2.27 +0.03 1.34% 292,100
BYLD Yield Optimized Bond Ishares ETF - 24.99 24.99 - 25.03 25.01 +0.02 0.08% 17,600
BYM Blackrock Muni Income Quality Trust - 15.31 15.28 - 15.40 15.39 +0.08 0.52% 41,200
BYND Beyond Meat Inc - 134.29 129.91 - 135.90 130.37 -3.92 2.92% 2,024,400
BYSI Beyondspring Inc - 10.62 10.11 - 10.75 10.29 -0.33 3.11% 140,200
BYTSU Byte Acquisition Corp. Units - 10.14 10.10 - 10.20 10.15 +0.01 0.10% 1,700
BZH Beazer Homes USA - 20.37 20.32 - 21.32 21.30 +0.93 4.57% 247,200
BZM Blackrock Maryland Muni Trust - 15.87 15.00 - 15.87 15.48 -0.39 2.46% 13,900
BZQ Ultrashort MSCI Brazil Proshares - 9.23 9.18 - 9.439 9.36 +0.13 1.41% 304,900
BZUN Baozun Inc Ads - 36.17 34.71 - 37.50 35.15 -1.02 2.82% 1,135,100

APPS
I3 Messenger
Individual or Group chat with anyone on I3investor
 

5321  4267  669  146 

ActiveGainersLosers
Top 10 Active Counters
 NameLastChange 
 NAKD 0.637-0.083 
 CTRM 0.508-0.025 
 SNDL 1.000.00 
 AAPL 132.99+3.19 
 FUBO 23.31+1.15 
 AFMD 9.74-0.53 
 SQQQ 11.07-0.35 
 NIO 38.12-0.23 
 TENX 2.08-0.01 
 GE 13.60+0.10