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): 1207

Click here to modify the Visible Columns.

Stock Company Market Cap (M) Open Range Last Change Change (%) Volume
B Barnes Group - 34.48 32.35 - 34.80 33.60 -0.39 1.15% 323,958
BA Boeing Company - 128.77 117.08 - 128.85 120.70 -6.44 5.07% 18,685,870
BAB Taxable Municipal Bond Invesco ETF - 27.81 27.80 - 28.04 27.96 +0.10 0.36% 593,300
BABA Alibaba Group Holding ADR - 88.70 84.73 - 90.17 86.79 -0.90 1.03% 19,190,517
BAC Bank of America Corp - 34.80 32.956 - 34.98 33.86 -0.59 1.71% 61,717,275
BAC-B Bank of America Corp [Bac/Pb] - 24.90 24.61 - 24.99 24.67 -0.19 0.76% 139,700
BAC-E Bank of America Corp [Bac/Pe] - 20.20 20.10 - 20.34 20.10 -0.19 0.94% 17,000
BAC-K Bank of America Corp [Bac/Pk] - 24.26 24.02 - 24.327 24.12 -0.08 0.33% 122,800
BAC-L Bank of America Corp [Bac/Pl] - 1,220.02 1,206.01 - 1,221.01 1,209.98 -9.02 0.74% 6,200
BAC-M Bank of America Corp [Bac/Pm] - 22.54 22.10 - 22.579 22.16 -0.31 1.38% 174,000
BAC-N Bank of America Corp Prf Perpetual USD Ser LL D - 21.23 20.92 - 21.32 21.03 -0.156 0.74% 175,900
BAC-O Bank of America Corp - 18.71 18.46 - 18.82 18.59 -0.06 0.32% 204,700
BAC-P Bank of America Corp - 18.54 18.33 - 18.64 18.58 +0.08 0.43% 177,200
BAC-Q Bank of America Corp - 18.50 18.26 - 18.67 18.46 +0.06 0.33% 288,100
BAC-S Bank of America Corp - 20.35 20.07 - 20.45 20.38 +0.09 0.44% 225,900
BAC.U Berenson Acquisition Corp I [Baca.U] - 9.75 0.00 - 0.00 9.75 0.00 0.00% 0
BAC.W Berenson Acquisition Corp I WT [Baca/W] - 0.144 0.00 - 0.00 0.144 0.00 0.00% 0
BACA Berenson Acquisition Corp I Cl A - 9.73 9.718 - 9.73 9.72 +0.002 0.02% 184,723
BAD Listed Funds Trust B.A.D. ETF - 12.535 12.535 - 12.65 12.65 +0.016 0.13% 100
BAFN Bayfirst Financial Corp - 16.464 16.25 - 16.464 16.25 -0.01 0.06% 500
BAH Booz Allen Hamilton Holding Corp - 80.68 76.60 - 81.249 78.84 -2.00 2.47% 1,844,435
BAK Braskem S.A. ADR - 17.62 17.02 - 17.85 17.85 +0.51 2.94% 154,254
BAL Ipatha.B Cotton Subindex TR ETN - 89.40 82.43 - 89.40 86.201 -1.46 1.67% 6,500
BALL Ball Corporation - 70.05 67.75 - 70.91 68.98 -0.72 1.03% 2,610,688
BALT Innovator Defined Wealth Shield ETF - 25.59 25.37 - 25.59 25.442 -0.048 0.19% 12,900
BALY Bally's Corp - 25.58 23.99 - 26.15 25.00 -0.14 0.56% 562,982
BAM Brookfield Asset Management Inc - 47.09 45.15 - 47.31 47.09 +0.79 1.71% 1,978,068
BAMH Brookfield Finance Inc 4.625% Subordinated Notes - 17.91 17.44 - 18.237 17.58 -0.19 1.07% 26,916
BAMI Brookfield Finance Inc 4.50% - 17.93 17.51 - 18.25 17.57 -0.23 1.29% 7,621
BAMR Brookfield Asset Management Reinsurance Partners - 47.13 45.52 - 47.44 47.19 +0.67 1.44% 59,908
BANC First Pactrust Bancorp - 17.93 17.37 - 18.18 17.64 -0.15 0.84% 284,660
BAND Bandwidth Inc - 21.51 20.03 - 21.55 20.97 -0.14 0.66% 382,220
BANF Bancfirst Corp - 81.08 80.31 - 81.83 81.74 +0.84 1.04% 101,765
BANFP Bfc Capital Trust II - 30.495 29.00 - 30.495 29.00 -0.25 0.85% 15
BANR Banner Corp - 54.50 53.28 - 54.58 54.51 +0.34 0.63% 137,644
BANX Arrowmark Financial Corp - 19.25 19.20 - 19.45 19.43 +0.15 0.78% 10,700
BAOS Baosheng Media Group Holdings Ltd - 0.413 0.362 - 0.413 0.373 -0.042 10.12% 302,500
BAP Credicorp Ltd - 135.42 126.00 - 137.41 134.16 +0.74 0.55% 496,611
BAPR Innovator S&P 500 Buffer ETF - 30.65 30.06 - 30.65 30.492 -0.033 0.11% 28,800
BAR Graniteshares Gold Trust Shares of Beneficial IN - 18.26 18.17 - 18.302 18.29 +0.01 0.05% 252,700
BAR.W The Original Bark CO WT - 0.30 0.284 - 0.30 0.30 -0.025 7.69% 10,800
BARK The Original Bark CO - 2.67 2.39 - 2.699 2.47 -0.18 6.79% 1,554,778
BASE Couchbase Inc - 13.43 12.52 - 13.63 12.91 -0.25 1.90% 212,367
BATL Battalion Oil Corp - 18.57 17.58 - 18.66 17.89 -0.58 3.14% 13,000
BATRA Liberty Braves CS A - 26.41 25.97 - 26.45 26.20 +0.07 0.27% 60,788
BATRK Liberty Braves CS C - 25.31 24.94 - 25.47 25.16 +0.08 0.32% 120,914
BATT Adv Battery Metals and Materials Amplify ETF - 14.90 14.36 - 15.00 14.65 -0.06 0.41% 72,300
BAUG Innovator S&P 500 Buffer ETF August - 29.67 29.375 - 29.796 29.796 -0.035 0.12% 17,400
BAX Baxter International Inc - 73.14 72.07 - 73.295 73.23 +0.63 0.87% 1,249,603
BB Blackberry Ltd - 6.10 5.74 - 6.21 5.89 -0.12 2.00% 12,794,830
BBA.W Bigbear.Ai Holdings Inc WT [Bbai.W] - 0.97 0.81 - 1.07 1.00 +0.10 11.11% 256,800
BBAI Bigbear.Ai Holdings Inc - 10.15 8.88 - 10.30 10.00 +0.30 3.09% 562,892
BBAR Bbva Banco Frances S.A. - 3.07 2.90 - 3.14 2.97 -0.09 2.94% 315,432
BBAX JPM Betabuilders Developed Asia-Ex Japan ETF - 51.47 50.68 - 51.58 51.30 +0.50 0.98% 397,900
BBBY Bed Bath & Beyond - 9.66 8.31 - 9.66 8.70 -0.96 9.94% 5,946,699
BBC Bioshares Biotech Clinical Trial - 19.85 19.125 - 19.99 19.807 +0.247 1.26% 7,300
BBCA Jpmorgan Betabuilders Canada ETF - 63.67 62.132 - 63.78 63.03 -0.04 0.06% 283,600
BBCP Concrete Pumping Holdings Inc - 5.05 4.84 - 5.05 5.01 -0.01 0.20% 35,800
BBD Banco Bradesco S.A. ADR - 3.94 3.94 - 4.04 3.99 +0.10 2.57% 48,453,310
BBDC Barings Bdc Inc - 10.12 9.92 - 10.16 10.11 +0.01 0.10% 1,183,157
BBDO Banco Bradesco S.A. ADR - 3.44 3.32 - 3.44 3.405 +0.005 0.15% 11,135
BBEU Jpmorgan Betabuilders Europe ETF - 50.69 49.75 - 50.72 50.42 +0.23 0.46% 1,328,000
BBGI Beasley Broadcast Group - 1.59 1.47 - 1.59 1.47 -0.01 0.68% 12,100
BBH Vaneck Biotech ETF - 146.66 142.83 - 146.75 145.83 +0.33 0.23% 28,100
BBI Brickell Biotech Inc - 0.169 0.16 - 0.178 0.163 -0.005 2.98% 8,067,800
BBIG Vinco Ventures Inc - 2.81 2.69 - 2.89 2.89 +0.11 3.96% 11,915,400
BBIGV Vinco Ventures Inc - 1.60 1.40 - 1.60 1.40 -0.09 6.04% 2,400
BBIN Jpmorgan Betabuilders International Equity ETF - 51.37 50.54 - 51.37 51.08 +0.39 0.77% 527,500
BBIO Bridgebio Pharma Inc - 7.41 7.04 - 7.62 7.61 +0.22 2.98% 1,467,381
BBJP Jpmorgan Betabuilders Japan ETF - 47.26 46.54 - 47.26 47.02 +0.57 1.23% 686,700
BBL.W Babylon Holdings Ltd WT [Bbln/W] - 0.30 0.264 - 0.36 0.264 +0.034 14.78% 40,100
BBLG Bone Biologics Corp - 1.53 1.47 - 1.70 1.70 +0.08 4.94% 6,000
BBLGW Bone Biologics Corp WT - 0.183 0.152 - 0.227 0.152 -0.078 33.91% 3,800
BBLN Babylon Hldgs Ltd - 1.17 1.04 - 1.20 1.07 -0.09 7.76% 1,210,684
BBMC Jpmorgan Betabuilders U.S. Mid Cap Equity ETF - 72.59 72.38 - 73.738 73.738 -0.291 0.39% 3,500
BBN Balckrock Build America Trust - 19.70 19.62 - 20.24 20.24 +0.58 2.95% 246,759
BBP Bioshares Biotech Products - 37.26 37.00 - 38.01 38.01 +0.359 0.95% 3,300
BBQ Bbq Holdings Inc - 12.18 11.71 - 12.78 12.42 +0.55 4.63% 53,649
BBRE JPM Betabuilders MSCI U.S. REIT ETF - 91.69 89.63 - 91.84 91.08 +0.23 0.25% 59,900
BBSA JPM Betabuilders 1-5 Year U.S. Aggregate Bond - 48.65 48.395 - 48.65 48.445 +0.07 0.14% 2,400
BBSC Jpmorgan Betabuilders U.S. Small Cap Equity ETF - 53.53 52.06 - 53.63 52.933 -0.157 0.30% 2,700
BBSI Barrett Business S - 72.21 70.12 - 72.21 71.07 -0.93 1.29% 19,101
BBU Brookfield Business Partners LP - 22.17 20.26 - 22.57 21.29 -0.56 2.56% 122,246
BBUC Brookfield Business Corp - 23.99 22.639 - 24.40 23.64 -0.27 1.13% 169,439
BBUS JPM Betabuilders U.S. Equity ETF - 70.78 68.451 - 70.85 70.08 -0.02 0.03% 135,100
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR - 5.05 4.93 - 5.06 5.01 -0.01 0.20% 2,336,423
BBW Build-A-Bear Workshop - 18.80 17.70 - 19.225 18.75 +0.17 0.91% 473,080
BBWI Bath & Body Works Inc - 40.03 36.499 - 41.01 38.69 -1.34 3.35% 12,557,593
BBY Best Buy Company - 74.00 69.07 - 74.07 72.36 -0.96 1.31% 4,754,309
BC Brunswick Corp - 71.12 68.11 - 71.64 71.15 +0.53 0.75% 860,833
BC-A Brunswick Corp [Bc/Pa] - 25.25 25.132 - 25.25 25.185 +0.075 0.30% 2,700
BC-B Brunswick Corp [Bc/Pb] - 26.08 25.29 - 26.08 25.92 -0.16 0.61% 4,500
BC-C Brunswick Corp [Bc/Pc] - 25.13 24.94 - 25.358 25.215 +0.125 0.50% 7,400
BCAB Bioatla Inc - 2.31 2.16 - 2.36 2.31 +0.04 1.76% 321,500
BCAC Brookline Capital Acquisition Corp - 10.11 10.11 - 10.119 10.119 +0.009 0.09% 1,800
BCACU Brookline Capital Acquisition Corp Units - 10.16 10.16 - 10.16 10.16 +0.05 0.49% 200
BCACW Brookline Capital Acquisition Corp WT - 0.11 0.11 - 0.132 0.132 +0.012 10.00% 17,100
BCAT Blackrock Capital Allocation Trust - 15.32 14.99 - 15.42 15.11 -0.12 0.79% 299,742
BCBP Bcb Bancorp Inc - 18.78 18.48 - 18.99 18.66 +0.06 0.32% 55,000
BCC Boise Cascade L.L.C. - 78.92 74.10 - 80.15 76.72 -1.29 1.65% 429,638
BCD All Commodity Longer Dated Strategy K-1 Free ETF - 40.35 39.953 - 40.35 40.18 -0.08 0.20% 51,900
BCDA Biocardia Inc - 1.62 1.55 - 1.68 1.63 +0.05 3.16% 68,600
BCDAW Biocardia Inc WT - 0.241 0.00 - 0.00 0.241 0.00 0.00% 0
BCE BCE Inc - 52.60 51.97 - 52.82 52.65 +0.27 0.52% 1,633,074
BCEL Atreca Inc Cl A - 1.73 1.66 - 1.86 1.84 +0.15 8.88% 227,271
BCH Banco DE Chile ADR - 20.29 19.62 - 20.50 19.78 -0.10 0.50% 242,775
BCI All Commodity Strategy K-1 Free ETF - 30.09 30.04 - 30.29 30.18 +0.01 0.03% 874,200
BCIM Abrdn Bloomberg Industrial Metals Strategy K-1 F - 27.676 27.676 - 27.711 27.711 -0.079 0.28% 300
BCLI Brainstorm Cell - 3.00 2.89 - 3.02 2.89 -0.09 3.02% 69,200
BCM Ipath Pure Beta Broad Commodity ETN - 51.45 51.45 - 51.45 51.45 +2.62 5.37% 100
BCML Bay Commercial Bk CA - 21.70 21.20 - 21.90 21.52 -0.16 0.74% 78,834
BCO Brink's Company - 57.36 55.665 - 57.89 56.71 -0.39 0.68% 121,896
BCOR Blucora Inc - 16.54 16.01 - 16.62 16.43 +0.07 0.43% 474,029
BCOV Brightcove Inc - 7.05 6.84 - 7.05 6.96 0.00 0.00% 120,858
BCOW 1895 Bancorp of Wisconsin Inc - 10.00 10.00 - 10.01 10.00 +0.14 1.42% 2,400
BCPC Balchem Cp - 120.13 116.68 - 122.56 120.52 +1.82 1.53% 151,629
BCRX Biocryst Pharma Inc - 9.11 8.67 - 9.20 9.10 +0.07 0.78% 3,046,362
BCS Barclays Plc ADR - 7.90 7.64 - 7.91 7.79 -0.05 0.64% 5,758,178
BCSA Blockchain Coinvestors Acquisition Corp I Cl A - 9.90 9.90 - 9.96 9.935 -0.015 0.15% 1,024,700
BCSAU Blockchain Coinvestors Acquisition Corp I - 10.04 10.03 - 10.04 10.03 +0.01 0.10% 22,900
BCSAW Blockchain Coinvestors Acquisition Corp I WT - 0.22 0.22 - 0.31 0.252 +0.005 2.02% 4,700
BCSF Bain Capital Specialty Finance Inc - 14.59 13.85 - 14.61 14.03 -0.46 3.17% 424,506
BCTX Briacell Therapeutics Corp - 5.01 4.735 - 5.09 5.00 +0.13 2.67% 418,400
BCTXW Briacell Therapeutics Corp WT - 2.00 1.80 - 2.30 2.105 -0.205 8.87% 2,500
BCV Bancroft Convertible Fund - 18.69 18.61 - 18.993 18.78 +0.15 0.81% 10,100
BCV-A Bancroft Fund Ltd - 23.74 23.71 - 23.74 23.71 -0.14 0.59% 500
BCX Blackrock Resources - 10.66 10.28 - 10.71 10.46 -0.07 0.66% 244,651
BCYC Bicycle Therapeutics Plc ADR - 17.07 16.40 - 17.895 17.30 +0.28 1.65% 332,362
BDC Belden Inc - 55.03 52.91 - 55.55 54.30 -0.08 0.15% 219,626
BDCX Etracs Quarterly Pay 1.5X Bdc Index ETN - 33.22 31.99 - 33.22 32.441 -1.269 3.76% 3,500
BDCZ Etracs Bus Dev ETN Series B - 18.13 17.596 - 18.13 17.596 -0.43 2.39% 5,400
BDEC Innovator S&P 500 Buffer ETF December - 31.11 30.43 - 31.138 30.95 -0.01 0.03% 25,500
BDJ Blackrock Enhanced Dividend Achievers - 9.15 8.925 - 9.16 9.03 -0.03 0.33% 498,343
BDL Flanigan's Enterprises - 35.667 35.335 - 36.24 36.24 +0.24 0.67% 3,600
BDN Brandywine Realty Trust - 10.70 10.45 - 10.82 10.68 +0.04 0.38% 1,578,089
BDR Blonder Tongue Laboratories - 0.389 0.389 - 0.419 0.389 -0.017 4.19% 19,000
BDRY Breakwave Dry Bulk Shipping ETF - 24.99 24.17 - 25.49 25.42 +0.45 1.80% 212,000
BDSI Biodelivery Sci Intl - 5.60 5.59 - 5.60 5.59 -0.005 0.09% 2,107,479
BDSX Biodesix Inc - 1.66 1.41 - 1.66 1.48 -0.13 8.07% 178,800
BDTX Black Diamond Therapeutics Inc - 1.80 1.65 - 1.83 1.71 -0.07 3.93% 179,619
BDX Becton Dickinson and Company - 252.40 247.82 - 253.47 252.30 +1.16 0.46% 880,464
BDXA Becton Dickinson & Company - 60.76 58.915 - 62.32 59.24 -1.36 2.24% 6,151,137
BDXB Becton Dickinson & Co. - 51.09 50.37 - 51.305 50.97 -0.09 0.18% 32,076
BE Bloom Energy Corp Cl A - 15.80 14.85 - 15.99 15.64 +0.07 0.45% 3,769,663
BEAM Beam Therapeutics Inc - 34.58 31.58 - 35.86 35.19 +1.25 3.68% 1,174,233
BEAT Heartbeam Inc - 1.40 1.38 - 1.48 1.44 +0.05 3.60% 46,100
BEATW Heartbeam Inc WT - 0.314 0.00 - 0.00 0.314 0.00 0.00% 0
BECN Beacon Roofing Suppl - 61.79 58.36 - 61.79 60.01 -1.46 2.38% 606,246
BECO Blackrock Future Climate and Sustainable Economy - 20.33 20.33 - 20.33 20.33 -0.15 0.73% 200
BEDU Bright Scholar Education Holdings Ltd ADR - 0.777 0.74 - 0.777 0.76 +0.002 0.26% 23,760
BEDZ Advisorshares Hotel ETF - 21.45 21.45 - 21.74 21.55 -0.361 1.65% 700
BEEM Beam Global - 14.28 12.95 - 14.38 13.54 -0.71 4.98% 259,600
BEEMW Beam Global WT - 6.71 6.71 - 6.71 6.71 -1.69 20.12% 500
BEKE Ke Holdings Inc ADR - 12.98 11.77 - 13.53 12.07 -0.27 2.19% 14,726,676
BELFA BEL Fuse Cl A - 21.80 20.96 - 21.91 21.78 -0.01 0.05% 288
BELFB BEL Fuse Inc Cl B - 16.51 15.455 - 16.51 15.86 -0.64 3.88% 54,983
BEN Franklin Resources - 25.49 25.10 - 25.815 25.80 +0.69 2.75% 3,316,743
BENE Benessere Capital Acquisition Corp Cl A - 10.28 10.28 - 10.29 10.28 0.00 0.00% 19,100
BENER Benessere Capital Acquisition Corp Right - 0.178 0.178 - 0.178 0.178 -0.022 11.00% 100
BENEU Benessere Capital Acquisition Corp - 10.77 0.00 - 0.00 10.77 0.00 0.00% 0
BENEW Benessere Capital Acquisition Corp WT - 0.38 0.37 - 0.40 0.37 -0.006 1.60% 7,600
BEP Brookfield Renewable - 35.75 34.97 - 35.89 35.46 +0.04 0.11% 226,353
BEP-A Brookfield Renewable Partners LP 5.25% Prf Perpe - 20.16 20.16 - 20.74 20.40 +0.39 1.95% 6,800
BEPC Brookfield Renewable Corp - 36.77 35.545 - 36.91 36.59 +0.16 0.44% 553,322
BEPH Brookfield Brp Holdings [Canada] - 18.06 17.37 - 18.07 17.78 -0.23 1.28% 11,974
BEPI Brookfield Brp Holdings [Canada] Inc 4.875% - 19.74 18.98 - 19.74 19.49 -0.10 0.51% 19,963
BERY Berry Global Group - 55.37 53.09 - 55.67 54.65 -0.06 0.11% 1,177,106
BERZ Microsectors Fang & Innovation -3X ETN - 36.23 36.23 - 43.02 39.23 +1.03 2.70% 124,400
BEST Best Inc ADR - 1.27 0.28 - 1.84 1.08 -0.32 22.86% 3,398,720
BETZ Roundhill Sports Betting & Igaming ETF - 16.49 16.07 - 16.67 16.42 +0.26 1.61% 138,100
BF.A Brown Forman Inc Cl A - 59.53 58.365 - 59.71 59.70 +0.97 1.65% 31,000
BF.B Brown Forman Inc Cl B - 62.29 61.45 - 63.08 62.91 +0.99 1.60% 1,449,600
BFA.U Battery Future Acquisition Corp [Bfac.U] - 10.00 9.96 - 10.00 9.96 -0.04 0.40% 176,400
BFA.W Battery Future Acquisition Corp WT [Bfac/W] - 0.198 0.198 - 0.213 0.213 -0.012 5.33% 700
BFAC Battery Future Acquisition Corp Cl A - 9.95 9.88 - 9.95 9.89 0.00 0.00% 102,382
BFAM Bright Horizons Family Solutions Inc - 84.82 82.37 - 86.05 84.73 +0.63 0.75% 635,980
BFC Bank First National Corp [Wisconsin] - 70.24 69.67 - 70.24 69.92 +0.17 0.24% 5,600
BFEB Innovator S&P 500 Buffer ETF Feb - 29.38 28.71 - 29.38 29.19 -0.016 0.05% 23,300
BFH Bread Financial Hldgs Inc - 48.25 46.31 - 49.085 48.17 +0.21 0.44% 405,031
BFI Burgerfi Intl Inc - 3.30 3.06 - 3.30 3.12 -0.10 3.11% 49,100
BFIIW Burgerfi Intl Inc WT - 0.347 0.29 - 0.35 0.35 +0.05 16.67% 40,300
BFIN Bankfinancial Corp - 9.84 9.68 - 9.84 9.72 -0.05 0.51% 21,130
BFIT Global X Health & Wellness ETF - 20.32 20.20 - 20.452 20.452 -0.018 0.09% 900
BFIX Build Bond Innovation ETF - 23.71 23.71 - 23.799 23.755 +0.011 0.05% 1,000
BFK Blackrock Muni Income Trust - 11.28 11.17 - 11.41 11.28 +0.05 0.45% 117,762
BFL.W Butterfly Network Inc WT [Bfly/W] - 0.378 0.37 - 0.407 0.392 +0.007 1.82% 5,600
BFLY Butterfly Network Inc - 3.07 2.82 - 3.12 3.00 -0.01 0.33% 2,311,947
BFOR Barron's 400 ETF - 53.33 51.91 - 53.33 53.12 -0.06 0.11% 5,700
BFRI Biofrontera Inc - 2.86 2.73 - 2.91 2.88 +0.08 2.86% 265,300
BFRIW Biofrontera Inc WT - 1.02 1.02 - 1.05 1.02 +0.02 2.00% 2,800
BFS Saul Centers - 46.86 44.61 - 47.56 45.18 -1.11 2.40% 53,936
BFS-D Saul Ctrs Inc [Bfs/Pd] - 23.29 23.06 - 23.29 23.069 -0.231 0.99% 3,100
BFS-E Saul Centers Inc Prf Perpetual USD Ser E Rep 1/1 - 22.85 22.848 - 22.87 22.87 -0.38 1.63% 1,400
BFST Business First Bancshares Inc - 21.20 20.85 - 21.31 21.10 +0.19 0.91% 49,141
BFTR Blackrock Future Innovators ETF - 25.31 24.185 - 25.31 24.99 -0.027 0.11% 4,000
BFZ Blackrock California Muni Trust - 10.73 10.70 - 10.795 10.76 +0.04 0.37% 55,279
BG Bunge Ltd - 110.50 107.075 - 112.33 109.38 -0.97 0.88% 1,264,076
BGB Blackstone / Gso Strategic Cre - 11.65 11.62 - 11.75 11.70 +0.065 0.56% 103,702
BGCP Bgc Partners Cl A - 3.20 3.045 - 3.24 3.15 0.00 0.00% 1,455,002
BGFV Big 5 Sporting - 12.11 11.47 - 12.19 12.13 +0.06 0.50% 1,003,568
BGH Babson Capital Global Short Du - 13.73 13.70 - 13.83 13.72 -0.10 0.72% 51,897
BGI Birks Group Inc - 5.12 5.02 - 5.12 5.12 +0.065 1.29% 20,400
BGLD FT CBOE Vest Gold Strategy Quarterly Buffer ETF - 18.62 18.615 - 18.647 18.647 -0.033 0.18% 7,400
BGNE Beigene Ltd ADR - 139.00 129.30 - 139.45 137.32 +5.65 4.29% 258,501
BGR Blackrock Energy and Resources Trust - 12.24 11.84 - 12.34 12.16 +0.05 0.41% 231,139
BGRN Ishares Global Green Bond ETF - 48.39 48.39 - 48.56 48.54 +0.29 0.60% 21,500
BGRY Berkshire Grey Inc - 2.10 2.08 - 2.22 2.18 +0.10 4.81% 587,887
BGRYW Berkshire Grey Inc WT - 1.35 0.20 - 0.269 0.247 +0.01 4.22% 6,481
BGS B&G Foods Holdings - 22.23 21.05 - 22.43 21.50 -0.66 2.98% 2,114,027
BGS.U Build Acquisition Corp [Bgsx.U] - 9.78 0.00 - 0.00 9.78 0.00 0.00% 0
BGS.W Build Acquisition Corp WT [Bgsx/W] - 0.198 0.00 - 0.00 0.198 0.00 0.00% 0
BGSF Bgsf Inc - 12.49 12.45 - 12.66 12.45 -0.01 0.08% 22,092
BGSX Build Acquisition Corp Cl A - 9.75 9.75 - 9.75 9.75 0.00 0.00% 111
BGT Blackrock Global - 11.23 11.101 - 11.30 11.18 -0.08 0.71% 68,901
BGX Blackstone Long-Short Credit Income Fund - 12.10 12.01 - 12.17 12.15 0.00 0.00% 51,300
BGXX Bright Green Corp - 12.40 10.80 - 13.31 11.25 -4.45 28.34% 2,960,900
BGY Blackrock International - 5.29 5.15 - 5.32 5.23 0.00 0.00% 186,453
BH Biglari Holdings Inc - 125.90 123.48 - 131.30 125.83 +2.27 1.84% 3,202
BH.A Biglari Holdings Inc Cl A - 639.00 629.00 - 647.17 629.00 -18.10 2.80% 100
BHAC Crixus Bh3 Acquisition Cl A - 9.83 0.00 - 0.00 9.83 0.00 0.00% 0
BHACU Crixus Bh3 Acquisition Company Units - 9.97 0.00 - 0.00 9.97 0.00 0.00% 0
BHACW Crixus Bh3 Acquisition WT - 0.11 0.11 - 0.117 0.114 -0.036 24.00% 27,800
BHAT Blue Hat Interactive Entertainment Tech - 0.215 0.212 - 0.225 0.218 +0.006 2.83% 312,000
BHB Bar Harbor Bankshares - 25.27 24.86 - 25.525 25.10 +0.26 1.05% 27,300
BHC Bausch Health Companies Inc - 10.30 9.515 - 10.415 9.93 -0.22 2.17% 6,055,400
BHE Benchmark Electronics - 24.33 23.25 - 25.02 23.97 -0.20 0.83% 146,161
BHF Brighthouse Financial Inc - 46.28 44.57 - 46.64 45.87 +0.09 0.20% 428,611
BHFAL Brighthouse Financial Inc 6.25% Junior - 23.95 23.46 - 24.16 23.63 -0.32 1.34% 22,572
BHFAM Brighthouse Financial Inc - 17.09 16.71 - 17.27 16.96 0.00 0.00% 80,050
BHFAN Brighthouse Financial Inc - 19.82 19.52 - 19.98 19.82 +0.03 0.15% 144,001
BHFAO Brighthouse Financial Inc - 24.27 23.63 - 24.452 23.87 -0.32 1.32% 81,697
BHFAP Brighthouse Financial Inc Dep Shs Repstg 1/1000T - 24.38 23.58 - 24.38 23.76 -0.16 0.67% 81,094
BHG Bright Health Group Inc - 1.97 1.84 - 2.00 1.92 -0.02 1.03% 1,317,807
BHI.W Benson Hill Inc WT [Bhil/W] - 0.544 0.00 - 0.00 0.544 0.00 0.00% 0
BHIL Benson Hill Inc - 3.40 3.27 - 3.49 3.39 +0.01 0.30% 653,895
BHK Blackrock Core Trust - 11.42 11.38 - 11.60 11.47 +0.06 0.53% 143,174
BHLB Berkshire Hills Bancorp - 25.07 24.56 - 25.49 25.18 +0.25 1.00% 218,138
BHP Bhp Billiton Ltd ADR - 67.24 66.042 - 67.55 67.32 +1.45 2.20% 3,957,012
BHR Braemar Hotels & Resorts Inc - 5.70 5.18 - 5.805 5.31 -0.27 4.84% 1,182,467
BHR-B Braemar Hotels & Resorts Inc [Bhr/Pb] - 18.54 0.00 - 0.00 18.54 0.00 0.00% 0
BHR-D Braemar Hotels & Resorts Inc [Bhr/Pd] - 25.00 24.98 - 25.00 24.98 -0.27 1.07% 700
BHSE Bull Horn Holdings Corp - 10.03 10.028 - 10.04 10.03 -0.01 0.10% 57,300
BHSEU Bull Horn Holdings Corp - 10.083 0.00 - 0.00 10.083 0.00 0.00% 0
BHSEW Bull Horn Holdings Corp WT - 0.051 0.051 - 0.051 0.051 -0.007 12.07% 100
BHV Blackrock Virginia Muni Trust - 12.30 12.04 - 12.30 12.29 +0.25 2.08% 9,115
BHVN Biohaven Pharmaceutical Holding Ltd - 141.28 140.66 - 142.39 142.03 +0.98 0.69% 2,411,573
BIB Ultra Nasdaq Biotechnology ETF - 47.934 45.075 - 47.934 47.54 +0.61 1.30% 28,700
BIBL Inspire 100 ETF - 30.89 29.986 - 31.00 30.72 +0.12 0.39% 39,900
BICK BICK Index Fund FT - 27.51 27.51 - 27.51 27.51 +1.72 6.67% 100
BIDS Amplify Digital & Online Trading ETF - 15.30 15.081 - 15.30 15.081 +0.014 0.09% 100
BIDU Baidu Inc ADR - 126.12 121.25 - 129.65 124.47 -0.87 0.69% 2,723,683
BIF Boulder Growth & Income Fund Inc - 14.84 14.66 - 14.86 14.75 -0.08 0.54% 81,946
BIG Big Lots - 29.00 26.62 - 29.28 27.54 -1.77 6.04% 1,777,763
BIGC Bigcommerce Holdings Inc - 19.33 17.71 - 19.50 18.94 +0.14 0.74% 2,863,100
BIGY Defiance Next Gen Big Data ETF - 18.14 0.00 - 0.00 18.14 0.00 0.00% 0
BIGZ Blackrock Innovation and Growth Trust - 8.21 7.81 - 8.37 8.15 +0.02 0.25% 1,147,952
BIIB Biogen Inc - 195.33 194.49 - 199.78 199.65 +6.56 3.40% 854,714
BIL 1-3 Month T-Bill Barclays Capital SPDR - 91.45 91.44 - 91.46 91.46 0.00 0.00% 3,051,600
BILI Bilibili Inc ADR - 22.21 21.10 - 22.73 21.80 +0.21 0.97% 6,769,336
BILL Bill.com Holdings Inc - 119.36 109.83 - 121.58 118.63 +4.21 3.68% 3,812,044
BILS SPDR Barclays 3-12 Month T-Bill ETF - 99.91 99.91 - 99.92 99.91 +0.015 0.02% 4,600
BIMI Bimi Intl Medical Inc - 0.60 0.556 - 0.65 0.59 -0.005 0.84% 77,800
BIO Bio-Rad Laboratories - 526.14 500.04 - 534.745 522.20 -1.12 0.21% 184,055
BIO.B Bio Rad Labs Cl B - 505.00 0.00 - 0.00 505.00 0.00 0.00% 0
BIOC Biocept Inc - 1.49 1.43 - 1.494 1.44 -0.05 3.36% 33,500
BIOL Biolase Inc - 4.12 3.98 - 4.27 4.27 +0.43 11.20% 73,800
BIOR Biora Therapeutics Inc - 0.876 0.771 - 0.89 0.848 -0.021 2.42% 2,177,400
BIOS Bioplus Acquisition Corp Cl A - 9.94 0.00 - 0.00 9.94 0.00 0.00% 0
BIOSU Bioplus Acquisition Corp Units - 9.94 0.00 - 0.00 9.94 0.00 0.00% 0
BIOSW Bioplus Acquisition Corp WT - 0.15 0.15 - 0.15 0.15 0.00 0.00% 1,200
BIOT Biotech Acquisition Company Cl A - 9.96 9.955 - 9.96 9.955 0.00 0.00% 18,200
BIOTU Biotech Acquisition Company - 9.99 0.00 - 0.00 9.99 0.00 0.00% 0
BIOTW Biotech Acquisition Company WT - 0.24 0.24 - 0.30 0.271 +0.031 12.92% 32,500
BIOX Bioceres Crop Solutions Corp - 14.36 14.11 - 14.51 14.27 -0.05 0.35% 118,270
BIP Brookfield Infrastructure Partners LP - 60.93 60.13 - 61.42 61.20 +0.57 0.94% 143,970
BIP-A Brookfield Infrastructure Partners L.P. - 18.25 17.97 - 18.28 17.97 -0.21 1.16% 5,500
BIP-B Brookfield Infrastructure Partners L.P. - 17.92 17.83 - 18.03 17.95 +0.154 0.87% 8,600
BIPC Brookfield Infrastructure Partners LP Cl A - 71.19 70.57 - 72.04 71.86 +0.84 1.18% 122,244
BIPH Brookfield Infrastructure Corp 5.000% - 17.94 17.805 - 18.452 17.89 -0.09 0.50% 13,947
BIPI Bip Bermuda Holdings I 5.125% Perpetual - 18.64 18.56 - 19.16 18.83 -0.33 1.72% 32,934
BIRD Allbirds Inc Cl A - 4.77 4.15 - 4.78 4.39 -0.29 6.20% 2,496,735
BIS Ultrashort Nasdaq Biotechnology ETF - 28.71 28.651 - 30.51 28.84 -0.58 1.97% 32,100
BIT Blackrock Multi-Sector Income T - 14.62 14.46 - 14.75 14.64 +0.03 0.21% 98,931
BIT.U Bite Acquisition Corp [Bite.U] - 9.88 0.00 - 0.00 9.88 0.00 0.00% 0
BIT.W Bite Acquisition Corp [Bite/W] - 0.26 0.26 - 0.28 0.28 +0.004 1.45% 600
BITE Bite Acquisition Corp - 9.805 9.76 - 9.805 9.76 0.00 0.00% 17,430
BITF Bitfarms Ltd - 1.94 1.69 - 1.95 1.82 -0.06 3.19% 5,345,100
BITO Proshares Bitcoin Strategy ETF - 18.83 17.81 - 18.90 18.19 -0.43 2.31% 5,739,400
BITQ Bitwise Crypto Industry Innovators ETF - 8.50 7.615 - 8.50 7.99 -0.30 3.62% 160,800
BITS G-X Blockchain & Bitcoin Strategy ETF - 9.898 9.241 - 9.96 9.487 -0.323 3.29% 12,900
BIV Interm Term Bond ETF Vanguard - 78.56 78.56 - 78.90 78.90 +0.25 0.32% 820,200
BIVI Biovie Inc - 2.95 2.825 - 2.95 2.86 -0.07 2.39% 10,800
BIZD Vaneck Bdc Income ETF - 15.90 15.23 - 15.90 15.43 -0.36 2.28% 348,300
BJ Bj's Wholesale Club Holdings Inc - 57.07 51.45 - 57.53 52.29 -5.10 8.89% 4,251,965
BJAN Innovator S&P 500 Buffer ETF Jan - 32.91 32.23 - 32.93 32.73 +0.002 0.01% 28,100
BJDX Bluejay Diagnostics Inc - 1.16 1.10 - 1.18 1.13 -0.03 2.59% 46,000
BJK Vaneck Gaming ETF - 35.34 34.57 - 35.34 35.22 +0.35 1.00% 32,100
BJRI Bj's Restaurants Inc - 23.96 22.60 - 24.18 22.74 -1.01 4.25% 346,928
BJUL Innovator S&P 500 Buffer ETF Jul - 30.23 29.823 - 30.23 30.137 -0.008 0.03% 6,300
BJUN Innovator ETFS Trust - 31.50 31.20 - 31.55 31.55 +0.005 0.02% 11,300
BK Bank of New York Mellon Corp - 43.77 42.95 - 44.13 43.77 +0.45 1.04% 5,005,957
BKAG BNY Mellon Core Bond ETF - 44.15 44.15 - 44.33 44.33 +0.20 0.45% 12,600
BKCC Blackrock Cptl Invt - 4.00 3.86 - 4.00 3.89 -0.05 1.27% 253,067
BKCH Global X Blockchain ETF - 8.27 7.32 - 8.27 7.69 -0.37 4.59% 421,700
BKCI BNY Mellon ETF Trust BNY Mellon Concentrated Int - 41.60 41.60 - 41.789 41.789 +0.327 0.79% 11,800
BKD Brookdale Senior Living Inc - 5.54 5.33 - 5.60 5.48 -0.01 0.18% 1,274,947
BKE Buckle Inc - 30.00 29.07 - 30.80 30.08 +0.04 0.13% 459,648
BKEM BNY Mellon Emerging Markets Equity ETF - 57.96 57.15 - 57.96 57.784 +0.194 0.34% 1,000
BKEP Blueknight Energy LP - 4.51 4.50 - 4.52 4.52 +0.01 0.22% 235,600
BKEPP Blueknight Srs A Uts - 8.62 8.57 - 8.62 8.578 -0.002 0.02% 22,600
BKES BNY Mellon Sustainable Global Emerging Markets E - 39.604 39.604 - 39.604 39.604 0.00 0.00% 0
BKF BRIC Ishares MSCI ETF - 35.73 34.97 - 35.73 35.438 +0.088 0.25% 2,200
BKH Black Hills Corp - 73.85 72.58 - 74.41 73.19 -0.44 0.60% 571,728
BKHY BNY Mellon High Yield Beta ETF - 48.35 48.03 - 48.36 48.21 -0.02 0.04% 58,000
BKI Black Knight Inc - 72.11 71.30 - 72.74 71.96 +0.15 0.21% 1,393,311
BKIE BNY Mellon International Equity ETF - 64.16 63.37 - 64.20 64.09 +0.43 0.68% 10,300
BKIS BNY Mellon Sustainable International Equity ETF - 41.359 41.359 - 41.359 41.359 0.00 0.00% 0
BKK.W Bakkt Hldgs Inc WT - 0.96 0.87 - 0.996 0.896 -0.074 7.63% 16,900
BKKT Bakkt Hldgs Inc - 2.79 2.40 - 2.823 2.54 -0.19 6.96% 4,406,166
BKLC BNY Mellon US Large Cap Core Equity ETF - 72.56 70.13 - 72.56 71.84 -0.047 0.07% 209,300
BKLN Senior Loan Invesco ETF - 20.85 20.78 - 20.90 20.84 +0.01 0.05% 14,503,200
BKMC BNY Mellon US Mid Cap Core Equity ETF - 79.67 77.99 - 79.67 79.229 -0.177 0.22% 47,600
BKN Blackrock Investment Quality Municipal - 15.02 14.83 - 15.35 14.88 -0.07 0.47% 43,997
BKNG Booking Holdings Inc - 2,127.77 2,052.85 - 2,132.28 2,115.90 +12.50 0.59% 422,122
BKR Baker Hughes A Ge Co. Cl A - 35.32 33.955 - 35.57 34.55 -0.42 1.20% 8,641,490
BKS.W Blacksky Technology Inc WT [Bksy.W]] - 0.16 0.15 - 0.16 0.15 -0.017 10.18% 20,200
BKSB BNY Mellon Short Duration Corporate Bond ETF - 47.785 47.753 - 47.833 47.833 +0.068 0.14% 1,800
BKSC Bank of So Car Cp - 17.00 16.188 - 17.00 16.55 -0.48 2.82% 3,900
BKSE BNY Mellon US Small Cap Core Equity ETF - 79.19 77.30 - 79.19 78.772 -0.236 0.30% 22,800
BKSY Blacksky Technology Inc - 1.38 1.25 - 1.39 1.30 -0.06 4.41% 462,968
BKT Blackrock Income Trust Inc - 4.59 4.525 - 4.65 4.64 +0.048 1.05% 775,427
BKTI Bk Technologies Inc - 2.59 2.40 - 2.59 2.45 -0.095 3.73% 16,500
BKU BankUnited Inc - 39.45 38.765 - 40.32 39.56 +0.34 0.87% 1,006,604
BKUI BNY Mellon Ultra Short Income ETF - 49.08 49.07 - 49.08 49.08 -0.005 0.01% 4,600
BKUS BNY Mellon Sustainable US Equity ETF - 40.36 39.654 - 40.36 40.257 +0.102 0.25% 600
BKYI Bio-Key Intl Inc - 1.925 1.89 - 1.925 1.89 0.00 0.00% 7,600
BL Blackline Inc - 67.06 66.93 - 72.48 72.07 +6.07 9.20% 1,953,403
BLBD Blue Bird Corp - 12.41 11.86 - 12.45 12.23 +0.11 0.91% 77,500
BLBX Blackboxstocks Inc - 1.67 1.51 - 1.67 1.54 -0.04 2.53% 104,900
BLCM Bellicum Pharma Comm - 1.55 1.42 - 1.55 1.46 -0.09 5.81% 17,900
BLCN Reality Shares Nasdaq Nextgen Economy ETF - 29.05 27.90 - 29.36 28.57 -0.13 0.45% 21,400
BLCO Bausch & Lomb Corp - 17.72 16.75 - 17.85 17.18 -0.34 1.94% 1,130,507
BLCT Bluecity Holdings Ltd ADR - 1.28 1.26 - 1.30 1.27 -0.01 0.78% 108,000
BLD Topbuild Corp - 192.91 184.19 - 195.07 189.62 -1.32 0.69% 299,754
BLDE Blade Air Mobility Inc - 7.60 7.27 - 7.85 7.38 -0.11 1.47% 967,700
BLDEW Blade Air Mobility Inc WT - 1.58 1.46 - 1.58 1.48 -0.01 0.67% 15,900
BLDG Cambria Global Real Estate ETF - 27.37 27.359 - 27.726 27.726 -0.111 0.40% 3,500
BLDP Ballard Power Sys - 7.54 6.795 - 7.54 7.24 -0.17 2.29% 7,230,400
BLDR Builders Firstsource - 63.75 58.665 - 63.98 60.82 -1.89 3.01% 3,983,194
BLE Blackrock Muni Income Trust II - 10.69 10.58 - 10.81 10.70 +0.05 0.47% 120,802
BLES Inspire Global Hope Large Cap ETF - 32.27 31.652 - 32.27 32.097 +0.088 0.27% 14,500
BLEU Bleuacacia Ltd Cl A - 9.75 0.00 - 0.00 9.75 0.00 0.00% 0
BLEUR Bleuacacia Ltd Rights - 0.12 0.00 - 0.00 0.12 0.00 0.00% 0
BLEUU Bleuacacia Ltd Units - 9.90 9.90 - 10.02 9.965 -0.075 0.75% 3,200
BLEUW Bleuacacia Ltd WT - 0.219 0.219 - 0.32 0.24 +0.04 20.00% 900
BLFS Biolife Solutions - 12.57 11.99 - 12.91 12.86 +0.77 6.37% 340,500
BLFY Blue Foundry Bancorp - 11.75 11.43 - 11.77 11.69 +0.06 0.52% 115,852
BLHY Virtus Dynamic Credit ETF - 21.56 21.56 - 21.56 21.56 -0.085 0.39% 100
BLI Berkeley Lights Inc - 5.00 4.58 - 5.23 4.98 +0.07 1.43% 740,323
BLIN Bridgeline Digital - 1.22 1.16 - 1.25 1.19 -0.03 2.46% 36,100
BLK Blackrock Inc - 596.85 587.15 - 607.18 600.44 +7.36 1.24% 1,198,266
BLKB Blackbaud Inc - 60.71 60.21 - 63.81 62.90 +2.87 4.78% 606,036
BLKC Invesco Galaxy Blockchain Users and Decentralize - 13.097 13.097 - 13.097 13.097 -0.343 2.55% 100
BLL Ball Corp - 70.62 69.10 - 72.195 69.49 -2.42 3.37% 2,937,166
BLMN Bloomin' Brands Inc - 20.36 19.13 - 20.50 19.35 -0.79 3.92% 2,232,508
BLND Blend Labs Inc Cl A - 3.57 3.06 - 3.69 3.37 -0.16 4.53% 3,242,405
BLNG Belong Acquisition Corp Cl A - 9.82 9.82 - 9.83 9.83 +0.025 0.25% 300
BLNGU Belong Acquisition Corp Units - 9.87 0.00 - 0.00 9.87 0.00 0.00% 0
BLNGW Belong Acquisition Corp WT - 0.072 0.072 - 0.22 0.22 -0.05 18.52% 14,800
BLNK Blink Charging Company - 16.05 14.375 - 16.173 14.98 -0.71 4.53% 1,746,300
BLNKW Blink Charging CO WT - 11.64 10.29 - 11.64 10.29 -1.29 11.14% 400
BLOK Transformational Data Sharing Amplify ETF - 22.38 20.97 - 22.38 21.72 -0.18 0.82% 340,400
BLPH Bellerophon Ther Com - 1.04 0.903 - 1.11 0.92 -0.12 11.54% 17,700
BLRX Biolinerx Ltd ADR - 1.31 1.252 - 1.31 1.27 -0.025 1.93% 118,600
BLSA Bcls Acquisition Corp Cl A - 9.87 9.87 - 9.87 9.87 0.00 0.00% 5,400
BLTE Belite Bio Inc ADR - 12.18 12.16 - 12.68 12.68 +0.22 1.77% 2,600
BLTS Bright Lights Acquisition Corp Cl A - 9.85 9.83 - 9.86 9.84 0.00 0.00% 29,500
BLTSU Bright Lights Acquisition Corp - 10.05 10.05 - 10.05 10.05 -0.055 0.54% 100
BLTSW Bright Lights Acquisition Corp WT - 0.45 0.39 - 0.45 0.393 -0.011 2.72% 1,600
BLU Bellus Health Inc - 8.53 8.13 - 8.64 8.25 -0.24 2.83% 549,269
BLU.U Blueriver Acquisition Corp [Blua.U] - 9.855 0.00 - 0.00 9.855 0.00 0.00% 0
BLU.W Blueriver Acquisition Corp WT [Blua/W] - 0.17 0.00 - 0.00 0.17 0.00 0.00% 0
BLUA Blueriver Acquisition Corp Cl A - 9.81 9.79 - 9.81 9.81 +0.02 0.20% 770
BLUE Bluebird Bio - 3.40 3.08 - 3.45 3.27 -0.08 2.39% 2,248,089
BLV Long Term Bond Index ETF Vanguard - 81.33 81.33 - 82.201 82.12 +0.74 0.91% 350,100
BLW Blackrock Ltd Duration Income Trust - 13.45 13.305 - 13.45 13.43 +0.02 0.15% 107,774
BLX Banco Latinoamericano DE Comercio - 14.14 13.73 - 14.14 14.06 +0.14 1.01% 84,842
BLZE Backblaze Inc Cl A - 6.23 5.60 - 6.273 5.85 -0.38 6.10% 166,100
BMA Banco Macro S.A. ADR - 16.02 15.31 - 16.24 15.54 -0.23 1.46% 174,167
BMA.U Black Mountain Acquisition Corp [Bmac.U] - 9.99 0.00 - 0.00 9.99 0.00 0.00% 0
BMA.W Black Mountain Acquisition Corp WT [Bmac/W] - 0.15 0.132 - 0.15 0.139 -0.011 7.33% 94,900
BMAC Black Mountain Acquisition Corp Cl A - 9.88 9.905 - 9.905 9.905 +0.015 0.15% 76
BMAQ Blockchain Moon Acquisition Corp - 9.87 9.865 - 9.87 9.865 +0.005 0.05% 10,100
BMAQR Blockchain Moon Acquisition Corp Rights - 0.091 0.091 - 0.091 0.091 -0.009 9.00% 300
BMAQU Blockchain Moon Acquisition Corp Units - 10.10 0.00 - 0.00 10.10 0.00 0.00% 0
BMAQW Blockchain Moon Acquisition Corp WT - 0.115 0.11 - 0.115 0.11 -0.019 14.73% 1,500
BMAR Innovator S&P 500 Buffer ETF March - 31.20 31.11 - 31.56 31.56 -0.023 0.07% 13,700
BMAY Innovator S&P 500 Buffer ETF May - 29.16 28.51 - 29.18 29.03 +0.029 0.10% 201,900
BMBL Bumble Inc - 29.00 26.97 - 29.58 28.17 -0.15 0.53% 2,336,318
BME Blackrock Health Sciences Trust - 42.36 41.70 - 42.98 42.40 +0.12 0.28% 45,177
BMEA Biomea Fusion Inc - 6.00 5.79 - 6.56 6.54 +0.51 8.46% 188,001
BMED Blackrock Future Health ETF - 22.402 22.402 - 22.402 22.402 +0.164 0.74% 100
BMEZ Blackrock Health Sciences Trust II - 16.04 15.55 - 16.27 15.98 +0.01 0.06% 441,208
BMI Badger Meter - 78.00 74.82 - 78.75 77.35 -0.11 0.14% 126,855
BML-G Bank of America Corp [Bml/Pg] - 18.23 17.917 - 18.453 18.25 +0.02 0.11% 4,200
BML-H Bank of America Corp [Bml/Ph] - 18.65 18.25 - 18.65 18.27 -0.18 0.98% 15,000
BML-J Bank of America Corp [Bml/Pj] - 19.85 19.14 - 19.85 19.62 -0.15 0.76% 39,800
BML-L Bank of America Corp [Bml/Pl] - 20.27 19.65 - 20.56 19.75 -0.248 1.24% 52,100
BMO Bank of Montreal - 102.69 100.62 - 103.68 102.05 -0.14 0.14% 562,630
BMRA Biomerica Inc - 3.10 2.90 - 3.21 2.92 -0.18 5.81% 16,800
BMRC Bank of Marin Bancrp - 31.55 30.92 - 31.59 31.22 -0.08 0.26% 53,700
BMRN Biomarin Pharmaceuticals - 79.76 78.26 - 80.78 79.72 +0.44 0.55% 1,094,757
BMT.W Bm Technologies Inc WT [Bmtx/W] - 0.71 0.61 - 0.71 0.66 -0.05 7.04% 74,000
BMTX Bm Technologies Inc - 7.06 6.65 - 7.06 6.73 -0.36 5.08% 50,300
BMY Bristol-Myers Squibb Company - 76.50 75.34 - 77.15 76.19 +0.23 0.30% 16,172,227
BND Total Bond Market ETF Vanguard - 76.12 76.12 - 76.37 76.32 +0.23 0.30% 6,960,100
BNDC Flexshares Core Select Bond Fund - 23.296 23.296 - 23.36 23.34 +0.08 0.34% 8,800
BNDD Quadratic Deflation ETF - 23.14 23.14 - 23.419 23.26 +0.17 0.74% 43,100
BNDW Total World Bond Vanguard ETF - 71.38 71.37 - 71.52 71.50 +0.13 0.18% 62,000
BNDX Total Intl Bond ETF Vanguard - 50.66 50.65 - 50.78 50.72 +0.02 0.04% 2,432,300
BNE ETF Series Blue Horizon Bne ETF - 23.52 23.52 - 23.52 23.52 +0.007 0.03% 100
BNED Barnes & Noble Education Inc C - 2.39 2.15 - 2.39 2.20 -0.15 6.38% 711,101
BNFT Benefitfocus - 9.24 8.79 - 9.40 8.84 -0.33 3.60% 161,700
BNGE First Trust S-Network Streaming and Gaming ETF - 19.18 18.72 - 19.221 19.221 -0.058 0.30% 36,200
BNGO Bionano Genomics Inc - 1.72 1.56 - 1.77 1.67 -0.01 0.60% 5,015,300
BNGOW Bionano Genomics Inc WT - 0.302 0.279 - 0.33 0.279 -0.031 10.00% 4,400
BNIX Bannix Acquisition Corp - 9.94 0.00 - 0.00 9.94 0.00 0.00% 0
BNIXR Bannix Acquisition Corp Right - 0.145 0.083 - 0.145 0.13 -0.019 12.75% 700
BNIXW Bannix Acquisition Corp WT - 0.14 0.14 - 0.149 0.149 -0.005 3.25% 1,300
BNKD Microsectors -3X U.S. Big Banks ETN - 14.70 14.67 - 16.40 15.499 +0.20 1.31% 22,400
BNKU Microsectors 3X U.S. Big Banks ETN - 27.25 24.29 - 27.40 26.01 -0.37 1.40% 119,400
BNL Broadstone Net Lease Inc Cl A - 20.20 19.89 - 20.40 20.31 +0.33 1.65% 375,505
BNNR Banner Acquisition Corp Cl A - 9.86 9.84 - 9.86 9.84 -0.02 0.20% 2,600
BNNRU Banner Acquisition Corp Units - 9.98 9.91 - 10.04 10.04 0.00 0.00% 13,300
BNNRW Banner Acquisition Corp WT - 0.26 0.26 - 0.30 0.30 0.00 0.00% 600
BNO US Brent Oil - 32.11 31.69 - 32.35 32.28 +0.42 1.32% 440,700
BNOV Innovator S&P 500 Buffer ETF Nov - 29.27 28.68 - 29.27 29.11 -0.004 0.01% 21,300
BNOX Bionomics Ltd ADR - 7.56 0.00 - 0.00 7.56 0.00 0.00% 0
BNR Burning Rock Biotech Ltd ADR - 3.15 2.90 - 3.20 2.91 -0.18 5.83% 417,700
BNS Bank of Nova Scotia - 63.23 61.68 - 63.54 62.55 -0.26 0.41% 1,387,957
BNSO Bonso Elec Intl IN - 2.61 2.50 - 2.61 2.576 +0.186 7.78% 2,700
BNTC Benitec Biopharma Ltd ADR - 1.08 1.034 - 1.11 1.11 +0.03 2.78% 7,800
BNTX Biontech Se ADR - 168.09 159.908 - 169.26 163.00 -4.87 2.90% 1,176,782
BNY Blackrock New York Muni Trust Inc - 10.58 10.46 - 10.74 10.74 +0.17 1.61% 61,595
BOA.S Boa Acquisition Corp 1 [Boas.U] - 9.90 9.89 - 9.90 9.89 -0.005 0.05% 3,400
BOA.T Boa Acquisition Corp 1 WT [Boas/W] - 0.20 0.20 - 0.201 0.20 0.00 0.00% 7,500
BOA.U Bluescape Opportunities Acquisition [Boac.U] - 9.96 9.88 - 9.98 9.96 -0.01 0.10% 1,154,900
BOA.W Bluescape Opportunities Acquisition [Boac/W] - 0.20 0.20 - 0.22 0.20 -0.04 16.67% 6,800
BOAC Bluescape Opportunities Acquisition Cl A - 9.87 9.86 - 9.90 9.872 -0.009 0.09% 439,827
BOAS Boa Acquisition Corp Cl A - 9.88 9.82 - 9.89 9.89 +0.04 0.41% 2,197
BOAT Sonicshares Global Shipping ETF - 35.22 34.79 - 35.54 35.13 +0.48 1.39% 26,800
BOB Merlyn.Ai Best-Of-Breed Core Momentum ETF - 22.44 22.44 - 22.69 22.69 -0.049 0.22% 4,400
BOC Boston Omaha Corp Cl A - 20.69 19.91 - 20.81 20.46 +0.21 1.04% 86,465
BOCN Blue Ocean Acquisition Corp Cl A - 9.89 0.00 - 0.00 9.89 0.00 0.00% 0
BOCNU Blue Ocean Acquisition Corp Units - 9.94 0.00 - 0.00 9.94 0.00 0.00% 0
BOCNW Blue Ocean Acquisition Corp WT - 0.17 0.00 - 0.00 0.17 0.00 0.00% 0
BOCT Innovator S&P 500 Buffer ETF Oct - 31.09 30.40 - 31.09 30.86 -0.03 0.10% 142,700
BOD.W The Beachbody CO Inc WT - 0.157 0.14 - 0.18 0.166 +0.024 16.90% 51,600
BODY The Beachbody Company Inc Cl A - 1.36 1.17 - 1.64 1.61 +0.34 26.77% 3,989,225
BOE Blackrock Global - 10.28 10.00 - 10.28 10.18 +0.04 0.39% 122,974
BOH Bank of Hawaii Corp - 75.49 74.05 - 76.25 75.27 +0.15 0.20% 252,253
BOH-A Bank of Hawaii - 19.32 18.96 - 19.33 19.14 -0.05 0.26% 17,800
BOIL Ultra Bloomberg Natural Gas ETF - 101.66 101.01 - 106.15 103.30 -1.96 1.86% 1,093,300
BOKF Bok Financial Corp - 82.47 79.746 - 83.11 81.65 +0.18 0.22% 205,018
BOLT Bolt Biotherapeutics Inc - 1.73 1.53 - 1.76 1.63 -0.03 1.81% 199,026
BON Bon Natural Life Ltd - 5.20 4.542 - 5.20 4.62 -0.29 5.91% 37,900
BOND Pimco Active Bond TR ETF - 96.96 96.96 - 97.41 97.41 +0.35 0.36% 212,700
BOOM Dynamic Materials - 25.21 25.00 - 26.14 26.05 +1.08 4.33% 90,632
BOOT Boot Barn Holdings Inc - 76.76 70.87 - 78.975 74.32 -1.43 1.89% 1,104,221
BORR Borr Drilling Ltd - 5.15 4.89 - 5.19 5.06 -0.49 8.83% 1,275,031
BOSC Bos Better Online - 2.08 2.06 - 2.148 2.06 -0.04 1.90% 3,600
BOSS Global X Founder-Run Companies ETF - 23.94 23.55 - 24.148 24.148 -0.048 0.20% 2,400
BOTJ Bank of The Jame Fnl - 13.043 12.791 - 13.10 12.80 -0.45 3.40% 2,400
BOTZ Global X Robotics & Artificial Intelligence ETF - 23.00 22.055 - 23.03 22.58 -0.22 0.96% 705,100
BOUT Innovator Ibd Breakout Opportunities ETF - 34.00 32.72 - 34.08 33.156 -0.496 1.47% 8,000
BOW.W Bowlero Corp WT [Bowl/W] - 3.18 0.00 - 0.00 3.18 0.00 0.00% 0
BOWL Bowlero Corp Cl A - 9.83 9.01 - 10.00 9.51 -0.18 1.86% 620,132
BOX Box Inc - 27.71 25.95 - 27.82 26.53 -0.84 3.07% 2,802,481
BOX.W Boxed Inc WT [Boxd/W] - 0.95 0.81 - 0.979 0.879 -0.211 19.36% 18,700
BOXD Boxed Inc - 9.92 8.675 - 10.57 9.29 -0.63 6.35% 436,452
BOXL Boxlight Corp Cl A - 1.00 0.10 - 1.01 0.962 -0.048 4.75% 287,400
BP BP Plc ADR - 31.37 30.754 - 31.80 31.28 +0.25 0.81% 12,166,118
BPAC Bullpen Parlay Acquisition Cl A - 9.90 9.90 - 9.90 9.90 -0.01 0.10% 2,700
BPACU Bullpen Parlay Acquisition Company - 9.98 0.00 - 0.00 9.98 0.00 0.00% 0
BPACW Bullpen Parlay Acquisition Company WT - 0.178 0.178 - 0.334 0.26 +0.10 62.50% 12,500
BPMC Blueprint Medicines Corp - 58.04 56.50 - 58.83 57.37 +0.41 0.72% 419,648
BPMP BP Midstream Partners LP - 17.16 17.01 - 17.25 17.11 0.00 0.00% 4,888,599
BPOP Popular Inc - 77.10 75.20 - 77.77 76.96 +0.48 0.63% 517,051
BPOPM Popular Inc Trust II - 26.21 26.19 - 26.21 26.21 0.00 0.00% 204
BPRN Bank of Princeton - 28.56 28.52 - 29.00 28.89 +0.37 1.30% 6,164
BPT BP Prudhoe Bay Royalty Trust - 16.30 15.12 - 17.16 15.95 -0.06 0.37% 735,763
BPTH Bio-Path Holdings - 3.23 3.123 - 3.30 3.13 -0.07 2.19% 32,000
BPTS Biophytis Sa ADR - 1.43 0.999 - 1.43 1.16 -0.28 19.44% 3,700
BPYPM Brookfield Property Partners L.P. 6.25% Cl A - 19.50 19.50 - 19.87 19.70 -0.04 0.20% 13,624
BPYPN Brookfield Property Partners L.P. 5.75% Prf Perp - 17.92 17.80 - 17.98 17.85 -0.06 0.34% 16,985
BPYPO Brookfield Property Partners L.P. 6.375% Prf P - 20.08 19.82 - 20.114 19.82 -0.13 0.65% 2,088
BPYPP Brookfield Property Partners LP Pfd Unit Ltd Par - 20.745 20.57 - 20.89 20.70 +0.16 0.78% 19,607
BQ Boqii Holding Ltd ADR - 0.28 0.255 - 0.298 0.277 -0.013 4.48% 251,250
BR Broadridge Financial Solutions Llc - 139.05 135.39 - 139.56 138.98 +0.96 0.70% 261,033
BRAC Broad Capital Acquisition Corp - 9.89 0.00 - 0.00 9.89 0.00 0.00% 0
BRACR Broad Capital Acquisition Corp Rights - 0.14 0.00 - 0.00 0.14 0.00 0.00% 0
BRACU Broad Capital Acquisition Corp Units - 9.961 0.00 - 0.00 9.961 0.00 0.00% 0
BRAG Bragg Gaming Group Inc - 5.50 5.02 - 5.50 5.11 -0.31 5.72% 8,772
BRBR Bellring Brands Inc Cl A - 25.41 24.51 - 25.76 24.97 -0.30 1.19% 582,005
BRBS Blue Ridge Bankshare - 14.13 13.88 - 14.30 13.98 +0.01 0.07% 23,500
BRC Brady Corp - 44.96 43.74 - 45.365 44.68 -0.05 0.11% 99,567
BRC.W Berenson Acquisition Corp WT [Baca/W] - 4.93 0.00 - 0.00 4.93 0.00 0.00% 0
BRCC Brc Inc Cl A - 10.09 9.59 - 10.23 9.96 -0.30 2.92% 581,571
BRCN Burcon Nutrascience - 0.65 0.608 - 0.65 0.643 -0.003 0.46% 30,100
BRD Beard Energy Transition Acquisition Corp Cl A - 9.891 9.89 - 9.925 9.89 0.00 0.00% 1,300
BRD.T Bird Global Inc WT [Brds/W] - 0.11 0.10 - 0.112 0.11 -0.02 15.38% 16,300
BRD.U Beard Energy Transition Acquisition [Brd.U] - 9.98 0.00 - 0.00 9.98 0.00 0.00% 0
BRD.W Beard Energy Transition Acquisition WT - 0.15 0.00 - 0.00 0.15 0.00 0.00% 0
BRDG Bridge Investment Group Holdings Inc Cl A - 18.45 18.16 - 18.851 18.56 +0.16 0.87% 83,306
BRDS Bird Global Inc Cl A - 0.83 0.78 - 0.839 0.815 +0.027 3.43% 2,562,609
BREZ Breeze Holdings Acquisition Corp - 10.20 10.20 - 10.21 10.21 +0.01 0.10% 74,100
BREZR Breeze Holdings Acquisition Corp Right - 0.14 0.14 - 0.14 0.14 +0.01 7.69% 1,500
BREZW Breeze Holdings Acquisition Corp WT - 0.185 0.18 - 0.19 0.19 +0.01 5.56% 14,100
BRF Vaneck Brazil Small-Cap ETF - 17.49 17.388 - 17.60 17.419 +0.269 1.57% 2,300
BRFH Barfresh Food Group - 5.09 5.00 - 5.20 5.00 -0.099 1.94% 1,400
BRFS Brf-Brasil Foods S.A. ADR - 2.71 2.68 - 2.79 2.76 +0.01 0.36% 2,658,131
BRG Bluerock Residential Growth Rei - 26.20 26.14 - 26.29 26.20 +0.10 0.38% 889,800
BRG-C Bluerock Residential Growth REIT Inc - 25.14 25.08 - 25.229 25.08 -0.06 0.24% 30,700
BRG-D Bluerock Residential Growth REIT Inc - 25.05 25.04 - 25.10 25.05 -0.01 0.04% 95,100
BRID Bridgford Foods Cp - 12.87 0.00 - 0.00 12.87 0.00 0.00% 0
BRIV B. Riley Principal 250 Merger Corp Cl A - 9.73 9.73 - 9.73 9.73 +0.015 0.15% 7,100
BRIVU B. Riley Principal 250 Merger Corp Units - 9.78 0.00 - 0.00 9.78 0.00 0.00% 0
BRIVW B. Riley Principal 250 Merger Corp WT - 0.265 0.265 - 0.30 0.30 0.00 0.00% 1,800
BRK.A Berkshire Hathaway Cl A - 462,424.50 448,108.281 - 462,424.531 456,500.00 +469.00 0.10% 2,300
BRK.B Berkshire Hathaway Cl B - 307.05 298.11 - 307.46 304.05 -0.10 0.03% 5,522,000
BRKH Burtech Acquisition Corp Cl A - 9.92 0.00 - 0.00 9.92 0.00 0.00% 0
BRKHU Burtech Acquisition Corp - 10.02 0.00 - 0.00 10.02 0.00 0.00% 0
BRKHW Burtech Acquisition Corp WT - 0.10 0.00 - 0.00 0.10 0.00 0.00% 0
BRKL Brookline Bancorp - 14.55 14.46 - 14.80 14.73 +0.32 2.22% 482,582
BRKR Bruker Corp - 61.36 58.99 - 61.695 60.22 -0.39 0.64% 483,154
BRLI Brilliant Acquisition Corp - 10.40 0.00 - 0.00 10.40 0.00 0.00% 0
BRLIR Brilliant Acquisition Corp Rights - 0.227 0.20 - 0.227 0.218 +0.001 0.46% 400
BRLIU Brilliant Acquisition Corp - 10.64 0.00 - 0.00 10.64 0.00 0.00% 0
BRLIW Brilliant Acquisition Corp WT - 0.11 0.00 - 0.00 0.11 0.00 0.00% 0
BRLT Brilliant Earth Group Inc Cl A - 4.15 3.72 - 4.15 3.95 -0.17 4.13% 616,500
BRM.W Broadmark Realty Capital Inc [Brmk/W] - 0.071 0.071 - 0.079 0.079 +0.004 5.33% 2,300
BRMK Broadmark Realty Capital Inc - 7.22 7.00 - 7.22 7.12 -0.02 0.28% 901,877
BRN Barnwell Industries - 3.07 2.85 - 3.11 2.90 -0.12 3.97% 76,700
BRO Brown & Brown - 55.23 53.40 - 55.37 55.00 +0.29 0.53% 4,875,660
BROG Brooge Holdings Ltd - 7.50 7.30 - 7.50 7.30 -0.09 1.22% 300
BROGW Brooge Holdings Ltd WT - 0.27 0.27 - 0.282 0.282 -0.138 32.86% 17,700
BROS Dutch Bros Inc Cl A - 27.55 26.11 - 28.03 27.75 +0.76 2.82% 1,770,753
BRP Brp Group Inc Cl A - 23.50 22.17 - 23.50 23.41 +0.16 0.69% 321,442
BRPM B. Riley Principal 150 Merger Corp Cl A - 9.841 9.83 - 9.85 9.83 -0.01 0.10% 77,300
BRPMU B. Riley Principal 150 Merger Corp - 9.995 0.00 - 0.00 9.995 0.00 0.00% 0
BRPMW B. Riley Principal 150 Merger Corp WT - 0.60 0.50 - 0.60 0.55 +0.05 10.00% 8,400
BRQS Borqs Technologies Inc - 0.198 0.173 - 0.199 0.189 -0.004 2.07% 15,679,400
BRSP Brightspire Capital Inc - 8.08 7.905 - 8.20 8.05 +0.04 0.50% 798,644
BRT BRT Realty Trust - 20.25 19.75 - 20.62 20.53 +0.44 2.19% 37,609
BRTX Biorestorative Therapies Inc - 3.99 3.809 - 3.99 3.82 -0.03 0.78% 5,200
BRW Saba Capital Income & Opportunities Fund - 8.11 4.05 - 8.243 8.17 -0.03 0.37% 134,525
BRX Brixmor Property Group Inc - 23.00 21.57 - 23.06 22.24 -0.61 2.67% 2,821,288
BRY Berry Pete Corp - 10.28 10.27 - 10.59 10.50 +0.35 3.45% 402,869
BRZE Braze Inc Cl A - 32.65 31.21 - 34.38 32.30 +0.22 0.69% 597,543
BRZU Brazil Bull 3X Direxion - 89.37 88.541 - 91.54 91.26 +4.31 4.96% 94,300
BSA.U Black Spade Acquisition Co. [Bsaq.U] - 9.74 0.00 - 0.00 9.74 0.00 0.00% 0
BSA.W Black Spade Acquisition Co. WT [Bsaq/W] - 0.14 0.116 - 0.32 0.20 +0.05 33.33% 3,400
BSAC Banco Santander Chile ADR - 19.35 18.82 - 19.51 19.11 0.00 0.00% 448,336
BSAQ Black Spade Acquisition Co. Cl A - 9.64 9.64 - 9.69 9.64 -0.03 0.31% 6,164
BSBE Invesco Bs 2022 USD En Debt ETF - 24.11 24.09 - 24.12 24.12 +0.005 0.02% 6,100
BSBK Bogota Financial Corp - 10.69 10.67 - 10.82 10.80 +0.01 0.09% 3,100
BSBR Banco Santander Brasil S.A. ADR - 6.70 6.69 - 6.79 6.78 +0.08 1.19% 1,420,931
BSCE Invesco Bs 2023 USD EM Debt ETF - 23.39 23.35 - 23.42 23.39 +0.02 0.09% 13,300
BSCM Bs 2022 Corp Bond Invesco ETF - 21.24 21.24 - 21.26 21.24 +0.01 0.05% 632,500
BSCN Bs 2023 Corp Bond Invesco ETF - 21.04 21.03 - 21.05 21.05 +0.01 0.05% 385,900
BSCO Bs 2024 Corp Bond Invesco ETF - 20.89 20.88 - 20.94 20.91 +0.02 0.10% 1,521,400
BSCP Bs 2025 Corp Bond Invesco ETF - 20.63 20.61 - 20.655 20.65 +0.03 0.15% 305,600
BSCQ Bs 2026 Corp Bond Invesco ETF - 19.51 19.48 - 19.52 19.52 +0.02 0.10% 167,100
BSCR Bs 2027 Corp Bond Invesco ETF - 19.61 19.61 - 19.63 19.62 +0.01 0.05% 94,800
BSCS Bs 2028 Corp Bond Invesco ETF - 20.31 20.26 - 20.33 20.32 0.00 0.00% 123,500
BSCT Bs 2029 Corp Bond Invesco ETF - 18.50 18.48 - 18.53 18.51 +0.05 0.27% 18,900
BSCU Bs 2030 Corp Bond Invesco ETF - 16.795 16.77 - 16.83 16.808 +0.028 0.17% 11,400
BSCV Invesco Bulletshares 2031 Corporate Bond ETF - 16.73 16.71 - 16.78 16.78 +0.08 0.48% 5,500
BSDE Bs 2024 USD EM Debt - 24.56 24.50 - 24.56 24.55 +0.031 0.13% 12,500
BSEA ETFMG Breakwave Sea Decarbon Tech ETF - 22.212 22.212 - 22.212 22.212 -0.216 0.96% 100
BSEP Innovator S&P 500 Buffer ETF Sep - 29.745 29.27 - 29.745 29.68 +0.011 0.04% 23,600
BSET Bassett Furniture - 15.63 14.81 - 15.63 14.95 -0.55 3.55% 70,289
BSFC Blue Star Foods Corp - 1.35 1.32 - 1.39 1.36 +0.11 8.80% 43,600
BSGA Blue Safari Group Acquisition Corp Cl A - 10.09 0.00 - 0.00 10.09 0.00 0.00% 0
BSGAR Blue Safari Group Acquisition Corp - 0.135 0.00 - 0.00 0.135 0.00 0.00% 0
BSGAU Blue Safari Group Acquisition Corp - 10.03 10.03 - 10.03 10.03 -0.16 1.57% 100
BSGM Biosig Technologies - 1.20 1.12 - 1.20 1.15 -0.04 3.36% 154,800
BSIG Brightsphere Investment Group Plc - 20.16 19.353 - 20.33 19.82 -0.04 0.20% 252,188
BSJM Bs 2022 High Yield Corp Bond ETF - 22.40 22.30 - 22.41 22.33 -0.02 0.09% 439,000
BSJN Bs 2023 High Yield Corp Bond ETF - 23.64 23.50 - 23.64 23.57 -0.01 0.04% 650,700
BSJO Bs 2024 High Yield Corp Bond ETF - 22.69 22.552 - 22.69 22.61 -0.03 0.13% 444,600
BSJP Bs 2025 High Yield Corp Bond ETF - 22.85 22.69 - 22.86 22.78 -0.02 0.09% 205,600
BSJQ Bs 2026 High Yield Corp Bond ETF - 23.18 23.03 - 23.195 23.12 -0.04 0.17% 121,400
BSJR Bs 2027 High Yield Corp Bond ETF - 22.18 22.17 - 22.249 22.249 -0.041 0.18% 6,300
BSJS Bs 2028 High Yield Corp Bond ETF - 21.87 21.75 - 21.905 21.815 -0.055 0.25% 2,600
BSJT Invesco Bulletshares 2029 High Yield Corp Bond E - 20.84 20.84 - 20.885 20.885 -0.135 0.64% 200
BSKY Big Sky Growth Partners Cl A - 9.76 0.00 - 0.00 9.76 0.00 0.00% 0
BSKYU Big Sky Growth Partners Inc - 9.95 9.95 - 9.95 9.95 -0.125 1.24% 200
BSKYW Big Sky Growth Partners Inc WT - 0.26 0.26 - 0.26 0.26 -0.013 4.76% 500
BSL Blackstone Gso Senior Floating Rate - 13.75 13.75 - 14.146 13.87 +0.121 0.88% 20,085
BSM Black Stone Minerals LP - 15.13 14.67 - 15.29 14.98 +0.07 0.47% 458,458
BSMM Bs 2022 Municipal Bond ETF - 25.22 25.22 - 25.30 25.265 +0.035 0.14% 11,800
BSMN Bs 2023 Municipal Bond ETF - 25.08 25.03 - 25.11 25.09 +0.055 0.22% 38,100
BSMO Bs 2024 Municipal Bond ETF - 24.63 24.63 - 24.71 24.685 +0.065 0.26% 27,100
BSMP Bs 2025 Municipal Bond ETF - 24.27 24.24 - 24.35 24.31 +0.118 0.49% 63,900
BSMQ Bs 2026 Municipal Bond ETF - 23.38 23.34 - 23.45 23.42 +0.105 0.45% 13,900
BSMR Bs 2027 Municipal Bond ETF - 23.31 23.302 - 23.389 23.345 +0.12 0.52% 17,700
BSMS Bs 2028 Municipal Bond ETF - 22.96 22.96 - 23.03 23.01 +0.135 0.59% 8,800
BSMT Bs 2029 Municipal Bond ETF - 22.587 22.587 - 22.664 22.664 +0.158 0.70% 9,900
BSMU Bs 2030 Municipal Bond ETF - 21.37 21.37 - 21.55 21.505 +0.195 0.92% 6,400
BSMV Invesco Bulletshares 2031 Municipal Bond ETF - 20.56 20.56 - 20.63 20.59 +0.195 0.96% 15,400
BSMX Grupo Financiero Santander Mexico ADR - 5.31 5.273 - 5.47 5.39 +0.03 0.56% 2,248
BSQR Bsquare Corp - 1.38 1.29 - 1.38 1.30 -0.04 2.99% 51,400
BSRR Sierra Bancorp - 21.30 20.77 - 21.38 20.92 -0.17 0.81% 22,787
BST Blackrock Science and Technolo - 35.80 34.215 - 35.90 35.02 -0.33 0.93% 191,577
BSTP Innovator Buffer Step-Up Strategy ETF - 24.22 23.757 - 24.22 24.071 -0.022 0.09% 8,800
BSTZ Blackrock Science and Technology Trust II - 21.05 20.27 - 21.54 20.93 -0.12 0.57% 222,948
BSV Short-Term Bond ETF Vanguard - 77.31 77.24 - 77.37 77.33 +0.10 0.13% 2,664,000
BSVN Bank7 Corp - 23.85 23.85 - 24.52 23.89 -0.49 2.01% 12,483
BSX Boston Scientific Corp - 39.25 38.24 - 39.57 39.22 -0.27 0.68% 11,890,043
BSX-A Boston Scientific Corp - 106.19 103.36 - 106.19 105.22 -1.25 1.17% 25,000
BSY Bentley Systems Incorporated Cl B - 33.49 31.67 - 33.775 32.81 +0.52 1.61% 1,657,503
BTA Blackrock Long-Term Muni Advantage Trust - 10.12 10.06 - 10.28 10.20 +0.05 0.49% 70,402
BTAI Bioxcel Therapeutics Inc - 13.43 12.725 - 13.842 13.57 +0.33 2.49% 355,300
BTAL US Anti-Beta Fund Mkt Neutral Quantshares - 20.16 19.94 - 20.389 20.24 +0.03 0.15% 125,900
BTB Bit Brother Ltd - 0.341 0.33 - 0.348 0.335 -0.007 2.05% 478,600
BTBD Bt Brands Inc - 2.12 2.10 - 2.28 2.16 -0.02 0.92% 22,800
BTBDW Bt Brands Inc WT - 0.34 0.34 - 0.34 0.34 -0.03 8.11% 3,300
BTBT Bit Digital Inc - 1.73 1.53 - 1.75 1.66 -0.04 2.35% 2,699,600
BTCM Bit Mining Ltd - 2.26 1.61 - 2.30 2.02 -0.08 3.81% 1,951,721
BTCR Volt Crypto Industry Revolution and Tech ETF - 6.96 6.96 - 7.32 7.12 -0.076 1.06% 8,900
BTCS Btcs Inc - 2.82 2.36 - 2.90 2.36 -0.45 16.01% 171,900
BTCY Biotricity Inc - 1.33 1.16 - 1.331 1.23 -0.10 7.52% 55,000
BTEC Principal Healthcare Innovators Index - 31.50 30.52 - 31.67 31.51 +0.28 0.90% 4,900
BTEK Blackrock Future Tech ETF - 21.01 19.88 - 21.01 20.502 +0.014 0.07% 5,800
BTF Valkyrie Bitcoin Strategy ETF - 11.71 11.08 - 11.73 11.31 -0.26 2.25% 203,100
BTG B2Gold Corp - 4.16 4.07 - 4.18 4.12 -0.05 1.20% 12,878,800
BTHM Blackrock Future U.S. Themes ETF - 20.267 20.267 - 20.267 20.267 -0.036 0.18% 100
BTI British American Tobacco Industries ADR - 43.07 42.57 - 43.25 43.11 +0.26 0.61% 2,443,017
BTN Ballantyne Strong Inc - 3.00 2.91 - 3.00 2.97 -0.01 0.34% 15,700
BTO John Hancock Bank and Thrift Fund - 34.11 33.03 - 34.36 33.77 -0.10 0.30% 38,666
BTOG China Xiangtai Food Company - 0.74 0.74 - 0.89 0.848 +0.087 11.43% 579,500
BTRS Btrs Holdings Inc - 4.85 4.62 - 4.91 4.86 +0.11 2.32% 661,592
BTT Blackrock Municipal Target Term - 22.23 22.20 - 22.52 22.51 +0.30 1.35% 110,746
BTTR Better Choice Company Inc - 2.37 2.33 - 2.45 2.37 0.00 0.00% 78,600
BTTX Better Therapeutics Inc - 1.52 1.42 - 1.57 1.47 -0.07 4.55% 480,100
BTU Peabody Energy Corp - 22.05 20.42 - 22.41 21.40 -0.59 2.68% 4,710,614
BTWN Bridgetown Holdings Ltd Cl A - 9.87 9.87 - 9.88 9.87 0.00 0.00% 292,200
BTWNU Bridgetown Holdings Ltd Units - 9.95 9.95 - 9.965 9.965 +0.03 0.30% 1,300
BTWNW Bridgetown Holdings Ltd WT - 0.294 0.27 - 0.30 0.285 +0.005 1.79% 68,800
BTX Brooklyn Immunotherapeutics Inc - 0.77 0.67 - 0.778 0.718 -0.028 3.75% 305,400
BTZ Blackrock Preferred - 11.05 10.98 - 11.16 11.13 +0.08 0.72% 199,174
BUD Anheuser-Busch Inbev S.A. ADR - 54.73 53.43 - 54.77 54.27 +0.21 0.39% 1,137,583
BUDX Cannabis Growth ETF - 9.97 0.00 - 0.00 9.97 0.00 0.00% 0
BUFB Innovator Laddered Allocation Buffer ETF - 22.87 22.42 - 22.87 22.713 -0.017 0.07% 5,900
BUFD FT CBOE Vest Fund of Deep Buffer ETF - 19.87 19.56 - 19.87 19.70 0.00 0.00% 110,100
BUFF Innovator Lunt Low Vol/High Beta Tactical ETF - 33.62 33.03 - 33.62 33.43 +0.08 0.24% 17,200
BUFG FT CBOE Vest Buffered Allocation Growth ETF - 18.04 17.687 - 18.07 17.98 -0.001 0.01% 67,700
BUFR FT CBOE Vest Fund of Buffer ETFS - 21.84 21.243 - 21.84 21.72 +0.055 0.25% 296,900
BUFT FT CBOE Vest Buffered Allocation Defensive ETF - 18.76 18.55 - 18.85 18.76 +0.04 0.21% 90,500
BUG Global X Cybersecurity ETF - 25.66 24.87 - 26.03 25.57 +0.73 2.94% 809,700
BUI Blackrock Utility and Infrastr - 21.51 21.12 - 21.61 21.55 +0.16 0.75% 54,176
BUL Pacer US Cash Cows Growth ETF - 34.49 33.50 - 34.49 34.376 -0.376 1.08% 9,400
BULD Pacer Bluestar Engineering The Future ETF - 18.897 18.897 - 18.897 18.897 0.00 0.00% 0
BULZ Microsectors Fang & Innovation 3X ETN - 5.67 4.74 - 5.75 5.32 -0.14 2.56% 5,572,700
BUR Burford Capital Ltd - 7.93 7.69 - 7.94 7.84 +0.03 0.38% 153,571
BURL Burlington Stores Inc - 161.50 144.371 - 161.93 150.71 -26.49 14.95% 3,998,933
BUSE First Busey Corp - 22.03 21.66 - 22.04 22.00 +0.18 0.82% 109,657
BUYZ Franklin Disruptive Commerce ETF - 22.12 21.52 - 22.12 22.037 -0.101 0.46% 5,500
BUZZ Vaneck Social Sentiment ETF - 14.51 13.51 - 14.51 14.05 -0.23 1.61% 38,200
BV Brightview Holdings Inc - 11.85 11.43 - 12.00 11.74 -0.02 0.17% 114,546
BVH Bluegreen Vacations Hldg Corp - 25.18 23.81 - 25.54 24.31 -0.69 2.76% 86,824
BVN Compania Mina Buenaventura S.A. ADR - 8.25 7.851 - 8.41 8.33 +0.09 1.09% 1,262,353
BVS Bioventus Inc Cl A - 8.77 8.17 - 8.81 8.46 -0.19 2.20% 260,071
BVXV Biondvax Pharma ADR - 1.30 1.254 - 1.321 1.30 +0.01 0.78% 26,100
BW Babcock & Wilcox Enterprises - 6.31 5.98 - 6.47 6.19 -0.03 0.48% 396,452
BW-A Babcock & Wilcox Enterprises Inc - 23.77 23.24 - 24.67 24.37 +0.73 3.09% 22,800
BWA Borgwarner Inc - 39.59 37.135 - 39.63 38.15 -0.71 1.83% 1,942,959
BWAC Better World Acquisition Corp - 10.28 10.27 - 10.28 10.27 0.00 0.00% 23,000
BWACU Better World Acquisition Corp - 10.425 0.00 - 0.00 10.425 0.00 0.00% 0
BWACW Better World Acquisition Corp WT - 0.081 0.081 - 0.143 0.13 +0.006 4.84% 1,000
BWAQ Blue World Acquisition Corp Cl A - 9.90 9.89 - 9.90 9.89 0.00 0.00% 130,000
BWAQR Blue World Acquisition Corp Right - 0.12 0.00 - 0.00 0.12 0.00 0.00% 0
BWAQU Blue World Acquisition Corp - 10.03 0.00 - 0.00 10.03 0.00 0.00% 0
BWAQW Blue World Acquisition Corp WT - 0.075 0.00 - 0.00 0.075 0.00 0.00% 0
BWAY Brainsway Ltd ADR - 6.87 6.62 - 6.87 6.75 +0.34 5.30% 2,800
BWB Bridgewater Bancshares Inc - 15.13 15.03 - 15.49 15.43 +0.41 2.73% 58,300
BWBBP Bridgewater Bancshares ADR - 22.00 22.00 - 22.00 22.00 0.00 0.00% 100
BWC Blue Whale Acquisition Corp I Cl A - 10.25 9.61 - 10.25 9.61 0.00 0.00% 3,700
BWCAU Blue Whale Acquisition Corp I - 9.69 0.00 - 0.00 9.69 0.00 0.00% 0
BWCAW Blue Whale Acquisition Corp I WT - 0.377 0.00 - 0.00 0.377 0.00 0.00% 0
BWEN Broadwind Energy Inc - 1.65 1.53 - 1.66 1.58 -0.07 4.24% 75,300
BWFG Bankwell Financial - 33.56 32.78 - 33.81 32.93 -0.57 1.70% 31,800
BWG Legg Mason Bw Global Income - 8.72 8.668 - 8.73 8.70 +0.06 0.69% 64,375
BWMN Bowman Consulting Group Ltd - 16.74 16.15 - 17.00 16.20 -0.13 0.80% 5,200
BWMX Betterware DE Mexico Da DE Cv - 13.05 12.75 - 13.05 12.95 +0.17 1.33% 41,500
BWNB Babcock & Wilcox Enterprises Inc 6.50% - 22.54 22.45 - 22.90 22.54 +0.04 0.18% 6,474
BWSN Babcock & Wilcox Enterprises Inc - 23.99 23.71 - 24.24 23.765 -0.175 0.73% 49,332
BWV Blue Water Vaccines Inc - 4.39 4.10 - 4.67 4.16 -0.19 4.37% 1,089,100
BWX Intl Treasury Bond ETF SPDR - 24.26 23.93 - 24.26 24.19 -0.02 0.08% 312,400
BWXT Bwx Technologies Inc - 50.19 48.531 - 50.47 49.30 -0.82 1.64% 409,124
BWZ Short-Term Intl Treasury Bond ETF SPDR - 27.74 27.58 - 27.74 27.68 -0.045 0.16% 15,900
BX Blackstone Inc - 106.37 103.79 - 108.78 107.57 +2.99 2.86% 4,740,772
BXC Bluelinx Holdings Inc - 85.33 77.45 - 86.25 80.63 -2.45 2.95% 203,507
BXMT Blackstone Mortgage Trust Inc Cl A - 30.05 29.11 - 30.41 29.59 -0.25 0.84% 1,625,468
BXMX Nuveen Equity Premium - 13.16 12.833 - 13.23 13.09 +0.02 0.15% 242,084
BXP Boston Properties - 106.10 103.825 - 106.10 105.23 +0.15 0.14% 1,076,760
BXRX Baudax Bio Inc - 0.82 0.736 - 0.82 0.76 -0.041 5.12% 376,100
BXSL Blackstone Secured Lending Fund - 25.46 24.58 - 25.87 24.82 -0.44 1.74% 355,601
BY Byline Bancorp Inc - 23.41 23.37 - 23.74 23.74 +0.46 1.98% 105,265
BYD Boyd Gaming Corp - 55.32 53.31 - 55.58 55.01 +0.51 0.94% 1,123,622
BYFC Broadway Fin Cp - 1.55 1.48 - 1.55 1.51 -0.04 2.58% 238,600
BYLD Yield Optimized Bond Ishares ETF - 22.51 22.50 - 22.545 22.545 +0.095 0.42% 19,000
BYM Blackrock Muni Income Quality Trust - 11.57 11.49 - 11.66 11.57 +0.01 0.09% 131,723
BYN Banyan Acquisition Corp Cl A - 9.96 9.91 - 9.99 9.91 -0.04 0.40% 9,800
BYN.U Banyan Acquisition Corp - 9.99 0.00 - 0.00 9.99 0.00 0.00% 0
BYN.W Banyan Acquisition Corp WT - 0.194 0.19 - 0.194 0.194 -0.006 3.00% 500
BYND Beyond Meat Inc - 25.71 23.51 - 26.00 24.37 -1.13 4.43% 3,831,873
BYNO Bynordic Acquisition Corp Cl A - 9.95 0.00 - 0.00 9.95 0.00 0.00% 0
BYNOU Bynordic Acquisition Corp Units - 10.00 9.96 - 10.00 9.96 -0.04 0.40% 3,700
BYNOW Bynordic Acquisition Corp WT - 0.197 0.00 - 0.00 0.197 0.00 0.00% 0
BYRN Byrna Technologies Inc - 7.64 7.47 - 7.79 7.63 +0.09 1.19% 184,300
BYSI Beyondspring Inc - 1.36 1.26 - 1.38 1.29 -0.03 2.27% 113,800
BYTE Roundhill Io Digital Infrastructure ETF - 12.646 12.646 - 12.646 12.646 +0.026 0.21% 100
BYTS Byte Acquisition Corp Cl A - 9.75 9.75 - 9.75 9.75 0.00 0.00% 5,000
BYTSU Byte Acquisition Corp Units - 9.87 0.00 - 0.00 9.87 0.00 0.00% 0
BYTSW Byte Acquisition Corp WT - 0.152 0.00 - 0.00 0.152 0.00 0.00% 0
BZ Kanzhun Ltd ADR - 19.98 17.44 - 20.49 17.78 -1.62 8.35% 2,156,672
BZFD Buzzfeed Inc - 4.00 3.936 - 4.49 4.37 +0.35 8.71% 135,200
BZFDW Buzzfeed Inc WT - 0.76 0.44 - 0.76 0.501 -0.005 0.99% 3,200
BZH Beazer Homes USA - 15.23 14.60 - 15.40 15.22 +0.19 1.26% 327,179
BZQ Ultrashort MSCI Brazil Capped ETF - 11.54 11.255 - 11.66 11.33 -0.56 4.71% 197,500
BZUN Baozun Inc ADR - 8.80 8.43 - 9.02 8.57 -0.07 0.81% 735,933

APPS
I3 Messenger
Individual or Group chat with anyone on I3investor
 

3242  6950  1029  1076 

ActiveGainersLosers
Top 10 Active Counters
 NameLastChange 
 TQQQ 27.34-0.24 
 ZNGA 8.18-0.17 
 SQQQ 58.73+0.47 
 AMD 93.50-3.17 
 AAPL 137.59+0.24 
 ISBC 13.87-0.35 
 SPY 389.63+0.17 
 IMMX 2.12+0.49 
 UVXY 16.01+0.03 
 QQQ 288.68-0.90