List Stock Names starting with: Number of Stock(s): 1262 Click here to modify the Visible Columns. | Stock | Company | Market Cap (M) | Open | Range | Last | Change | Change (%) | Volume | | B | Barnes Group | - | 37.61 | 37.33 - 38.64 | 38.34 | +0.33 | 0.87% | 152,687 | | BA | Boeing Company | - | 195.50 | 193.92 - 197.57 | 197.53 | -0.37 | 0.19% | 4,470,264 | | BAB | Taxable Municipal Bond Invesco ETF | - | 26.92 | 26.74 - 26.94 | 26.83 | +0.16 | 0.60% | 116,000 | | BABA | Alibaba Group Holding ADR | - | 85.87 | 85.63 - 88.11 | 86.90 | +0.38 | 0.44% | 20,266,487 | | BABX | Graniteshares Baba 1.75X Daily ETF | - | 22.742 | 21.78 - 22.82 | 22.385 | +0.091 | 0.41% | 3,142 | | BAC | Bank of America Corp | - | 26.60 | 26.32 - 27.29 | 27.14 | +0.17 | 0.63% | 96,332,546 | | BAC-B | Bank of America Corp [Bac/Pb] | - | 24.32 | 24.23 - 24.56 | 24.56 | +0.18 | 0.74% | 65,300 | | BAC-E | Bank of America Corp [Bac/Pe] | - | 20.43 | 20.28 - 20.45 | 20.34 | -0.14 | 0.68% | 41,100 | | BAC-K | Bank of America Corp [Bac/Pk] | - | 23.99 | 23.859 - 24.17 | 24.16 | +0.21 | 0.88% | 59,200 | | BAC-L | Bank of America Corp [Bac/Pl] | - | 1,145.00 | 1,130.00 - 1,145.90 | 1,145.80 | -1.54 | 0.13% | 10,800 | | BAC-M | Bank of America Corp [Bac/Pm] | - | 22.10 | 21.95 - 22.44 | 22.42 | +0.25 | 1.13% | 78,700 | | BAC-N | Bank of America Corp Prf Perpetual USD Ser LL D | - | 20.93 | 20.71 - 21.13 | 21.07 | +0.10 | 0.48% | 126,300 | | BAC-O | Bank of America Corp | - | 18.77 | 18.51 - 18.86 | 18.72 | -0.07 | 0.37% | 203,000 | | BAC-P | Bank of America Corp | - | 17.71 | 17.50 - 17.755 | 17.61 | -0.15 | 0.84% | 32,900 | | BAC-Q | Bank of America Corp | - | 18.13 | 17.73 - 18.15 | 18.06 | -0.02 | 0.11% | 78,200 | | BAC-S | Bank of America Corp | - | 19.95 | 19.77 - 20.02 | 19.94 | -0.01 | 0.05% | 29,100 | | BAC.U | Berenson Acquisition Corp I [Baca.U] | - | 10.12 | 0.00 - 0.00 | 10.12 | 0.00 | 0.00% | 0 | | BACA | Berenson Acquisition Corp I Cl A | - | 10.23 | 10.00 - 10.575 | 10.04 | -0.155 | 1.52% | 163,900 | | BACK | Imac Holdings Inc | - | 0.175 | 0.165 - 0.184 | 0.176 | +0.005 | 2.92% | 309,200 | | BAD | Listed B.A.D. ETF | - | 12.535 | 12.535 - 12.535 | 12.535 | +0.08 | 0.64% | 300 | | BAER | Bridger Aerospace Group Holdings Inc | - | 4.84 | 4.76 - 4.99 | 4.99 | +0.05 | 1.01% | 39,402 | | BAERW | Bridger Aerospace Group Holdings WT | - | 0.19 | 0.181 - 0.19 | 0.182 | 0.00 | 0.00% | 12,882 | | BAFN | Bayfirst Financial Corp | - | 16.25 | 15.02 - 16.45 | 15.79 | -0.86 | 5.17% | 10,300 | | BAH | Booz Allen Hamilton Holding Corp | - | 89.96 | 89.22 - 90.93 | 90.89 | +0.82 | 0.91% | 952,818 | | BAK | Braskem S.A. ADR | - | 6.31 | 6.27 - 6.94 | 6.82 | +0.53 | 8.43% | 1,444,737 | | BAL | Ipatha.B Cotton Subindex TR ETN | - | 54.68 | 54.51 - 54.85 | 54.705 | -0.479 | 0.87% | 900 | | BALL | Ball Corporation | - | 52.16 | 51.48 - 52.98 | 52.97 | +0.44 | 0.84% | 1,411,523 | | BALT | Innovator Defined Wealth Shield ETF | - | 27.01 | 26.95 - 27.055 | 27.049 | +0.03 | 0.11% | 63,300 | | BALY | Bally's Corp | - | 17.92 | 17.51 - 18.90 | 18.01 | -0.17 | 0.94% | 357,457 | | BAM | Brookfield Asset Management Ltd | - | 30.83 | 30.55 - 31.16 | 31.02 | -0.22 | 0.70% | 1,482,096 | | BANC | First Pactrust Bancorp | - | 11.94 | 11.85 - 12.61 | 12.52 | +0.35 | 2.88% | 770,216 | | BAND | Bandwidth Inc | - | 14.75 | 14.27 - 14.90 | 14.37 | -0.44 | 2.97% | 318,915 | | BANF | Bancfirst Corp | - | 80.02 | 80.02 - 84.29 | 83.85 | +2.45 | 3.01% | 97,931 | | BANFP | Bfc Capital Trust II | - | 27.00 | 26.85 - 27.25 | 27.25 | +0.165 | 0.61% | 2,929 | | BANR | Banner Corp | - | 52.52 | 52.29 - 55.01 | 54.46 | +1.49 | 2.81% | 221,183 | | BANX | Arrowmark Financial Corp | - | 16.96 | 15.20 - 16.96 | 16.621 | -0.379 | 2.23% | 19,400 | | BAOS | Baosheng Media Group Holdings Ltd | - | 4.00 | 3.43 - 4.07 | 3.83 | -0.46 | 10.72% | 31,400 | | BAP | Credicorp Ltd | - | 123.19 | 121.71 - 127.89 | 124.28 | -0.58 | 0.46% | 303,688 | | BAPR | Innovator S&P 500 Buffer ETF Apr | - | 32.12 | 32.12 - 32.439 | 32.439 | +0.107 | 0.33% | 5,000 | | BAR | Graniteshares Gold Trust Shares | - | 19.76 | 19.56 - 19.81 | 19.56 | -0.23 | 1.16% | 1,235,600 | | BAR.W | Bark Inc WT | - | 0.255 | 0.00 - 0.00 | 0.255 | 0.00 | 0.00% | 0 | | BARK | Bark Inc | - | 1.24 | 1.23 - 1.33 | 1.25 | -0.02 | 1.57% | 466,433 | | BASE | Couchbase Inc | - | 13.42 | 13.355 - 13.64 | 13.41 | -0.18 | 1.32% | 136,425 | | BATL | Battalion Oil Corp | - | 6.50 | 6.32 - 6.70 | 6.39 | -0.11 | 1.69% | 5,900 | | BATRA | Liberty Braves CS A | - | 32.83 | 32.53 - 33.425 | 33.42 | +0.35 | 1.06% | 26,447 | | BATRK | Liberty Braves CS C | - | 31.97 | 31.84 - 32.56 | 32.48 | +0.21 | 0.65% | 80,383 | | BATT | Adv Battery Metals and Materials Amplify ETF | - | 12.04 | 11.92 - 12.09 | 12.09 | -0.03 | 0.25% | 29,700 | | BAUG | Innovator S&P 500 Buffer ETF Aug | - | 30.53 | 30.53 - 30.77 | 30.76 | +0.052 | 0.17% | 20,800 | | BAX | Baxter International Inc | - | 38.26 | 38.08 - 39.47 | 39.23 | +1.11 | 2.91% | 7,426,172 | | BB | Blackberry Ltd | - | 3.81 | 3.70 - 3.90 | 3.84 | +0.01 | 0.26% | 4,369,778 | | BBA.W | Bigbear.Ai Holdings Inc WT [Bbai.W] | - | 0.22 | 0.22 - 0.269 | 0.25 | +0.02 | 8.70% | 8,800 | | BBAG | JPM U.S. Aggregate Bond ETF | - | 47.35 | 47.15 - 47.39 | 47.23 | +0.07 | 0.15% | 65,200 | | BBAI | Bigbear.Ai Holdings Inc | - | 1.96 | 1.83 - 2.09 | 1.88 | -0.05 | 2.59% | 5,950,308 | | BBAR | Bbva Banco Frances S.A. | - | 3.82 | 3.73 - 4.084 | 3.88 | +0.05 | 1.31% | 245,696 | | BBAX | JPM Betabuilders Developed Asia-Ex Japan ETF | - | 47.46 | 47.25 - 47.68 | 47.63 | -0.05 | 0.10% | 123,500 | | BBBY | Bed Bath & Beyond | - | 0.795 | 0.77 - 0.889 | 0.816 | +0.03 | 3.82% | 56,657,040 | | BBC | Virtus Lifesci Biotech Clinical Trials ETF | - | 21.24 | 21.08 - 21.352 | 21.352 | -0.133 | 0.62% | 1,600 | | BBCA | JPM Betabuilders Canada ETF | - | 56.21 | 55.93 - 56.81 | 56.81 | +0.05 | 0.09% | 113,700 | | BBCB | JPM Corp Bond Research Enhanced ETF | - | 45.84 | 45.83 - 45.859 | 45.859 | +0.135 | 0.30% | 5,000 | | BBCP | Concrete Pumping Holdings Inc | - | 6.89 | 6.79 - 7.04 | 7.01 | +0.06 | 0.86% | 77,400 | | BBD | Banco Bradesco S.A. ADR | - | 2.38 | 2.34 - 2.45 | 2.41 | +0.03 | 1.26% | 35,933,583 | | BBDC | Barings Bdc Inc | - | 7.61 | 7.55 - 7.78 | 7.76 | +0.09 | 1.17% | 240,171 | | BBDO | Banco Bradesco S.A. ADR | - | 2.14 | 2.12 - 2.21 | 2.19 | +0.05 | 2.34% | 14,734 | | BBEU | JPM Betabuilders Europe ETF | - | 50.85 | 50.55 - 51.13 | 51.09 | -0.35 | 0.68% | 830,300 | | BBGI | Beasley Broadcast Group | - | 0.85 | 0.812 - 0.86 | 0.839 | -0.035 | 4.00% | 35,500 | | BBH | Vaneck Biotech ETF | - | 155.62 | 155.62 - 158.165 | 158.165 | +1.495 | 0.95% | 6,900 | | BBHY | JPM Diversified High Yield ETF | - | 43.68 | 43.63 - 43.76 | 43.713 | -0.087 | 0.20% | 15,400 | | BBIG | Vinco Ventures Inc | - | 0.349 | 0.33 - 0.35 | 0.346 | +0.004 | 1.17% | 2,775,700 | | BBIN | JPM Betabuilders International Equity ETF | - | 51.68 | 51.47 - 51.894 | 51.87 | -0.21 | 0.40% | 46,600 | | BBIO | Bridgebio Pharma Inc | - | 13.60 | 11.75 - 14.90 | 14.90 | +1.32 | 9.72% | 8,469,107 | | BBJP | JPM Betabuilders Japan ETF | - | 46.99 | 46.81 - 47.10 | 47.10 | +0.19 | 0.41% | 211,400 | | BBLG | Bone Biologics Corp | - | 0.228 | 0.22 - 0.24 | 0.24 | +0.004 | 1.69% | 15,800 | | BBLGW | Bone Biologics Corp WT | - | 0.04 | 0.00 - 0.00 | 0.04 | 0.00 | 0.00% | 0 | | BBLN | Babylon Hldgs Ltd | - | 6.60 | 6.105 - 7.23 | 6.20 | -0.41 | 6.20% | 31,145 | | BBLU | Ea Bridgeway Blue Chip ETF | - | 8.49 | 8.48 - 8.57 | 8.57 | +0.009 | 0.11% | 22,000 | | BBMC | JPM Betabuilders U.S. Mid Cap Equity ETF | - | 70.76 | 70.76 - 71.842 | 71.842 | +0.346 | 0.48% | 700 | | BBN | Balckrock Build America Trust | - | 17.52 | 17.42 - 17.763 | 17.62 | +0.10 | 0.57% | 173,407 | | BBP | Virtus Lifesci Biotech Products ETF | - | 47.25 | 47.25 - 47.826 | 47.826 | +0.385 | 0.81% | 1,500 | | BBQ | Bbq Holdings Inc | - | 17.29 | 17.24 - 17.29 | 17.24 | 0.00 | 0.00% | 14,040 | | BBRE | JPM Betabuilders MSCI U.S. REIT ETF | - | 75.95 | 75.95 - 78.224 | 78.09 | +1.62 | 2.12% | 22,700 | | BBSA | JPM Betabuilders 1-5 Year U.S. Aggregate Bond | - | 47.98 | 47.90 - 47.98 | 47.907 | +0.034 | 0.07% | 200 | | BBSC | JPM Betabuilders U.S. Small Cap Equity ETF | - | 51.14 | 51.14 - 52.026 | 52.026 | +0.268 | 0.52% | 400 | | BBSI | Barrett Business S | - | 85.05 | 85.05 - 86.95 | 86.46 | +0.27 | 0.31% | 36,590 | | BBU | Brookfield Business Partners LP | - | 16.46 | 16.25 - 17.10 | 16.55 | +0.07 | 0.42% | 10,067 | | BBUC | Brookfield Business Corp | - | 16.92 | 16.68 - 17.67 | 17.41 | +0.21 | 1.22% | 36,426 | | BBUS | JPM Betabuilders U.S. Equity ETF | - | 70.28 | 70.05 - 71.09 | 71.09 | +0.43 | 0.61% | 36,300 | | BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | - | 6.60 | 6.50 - 6.66 | 6.65 | -0.13 | 1.92% | 2,440,145 | | BBW | Build-A-Bear Workshop | - | 23.17 | 22.58 - 24.00 | 22.72 | -0.69 | 2.95% | 255,387 | | BBWI | Bath & Body Works Inc | - | 34.17 | 33.67 - 35.67 | 35.61 | +1.26 | 3.67% | 3,444,574 | | BBY | Best Buy Company | - | 74.28 | 73.89 - 76.66 | 74.32 | -0.27 | 0.36% | 1,581,495 | | BC | Brunswick Corp | - | 76.89 | 75.71 - 77.40 | 77.11 | -0.53 | 0.68% | 538,770 | | BC-A | Brunswick Corp [Bc/Pa] | - | 24.558 | 24.53 - 25.021 | 24.695 | +0.135 | 0.55% | 5,300 | | BC-B | Brunswick Corp [Bc/Pb] | - | 25.03 | 24.846 - 25.24 | 24.846 | -0.084 | 0.34% | 2,400 | | BC-C | Brunswick Corp [Bc/Pc] | - | 24.75 | 24.14 - 24.75 | 24.544 | +0.054 | 0.22% | 3,600 | | BCAB | Bioatla Inc | - | 2.33 | 2.23 - 2.44 | 2.36 | +0.06 | 2.61% | 1,148,300 | | BCAN | Bynd Cannasoft Enterprises Inc | - | 2.27 | 2.20 - 2.294 | 2.28 | +0.08 | 3.64% | 19,700 | | BCAT | Blackrock Capital Allocation Trust | - | 14.48 | 14.47 - 14.58 | 14.51 | -0.06 | 0.41% | 385,386 | | BCBP | Bcb Bancorp Inc | - | 13.22 | 12.999 - 13.70 | 13.33 | +0.07 | 0.53% | 104,200 | | BCC | Boise Cascade L.L.C. | - | 59.37 | 59.32 - 60.885 | 60.75 | +0.62 | 1.03% | 224,397 | | BCD | All Commodity Longer Dated Strategy K-1 Free ETF | - | 32.25 | 32.20 - 32.46 | 32.32 | +0.12 | 0.37% | 97,600 | | BCDA | Biocardia Inc | - | 1.93 | 1.93 - 2.086 | 2.06 | +0.02 | 0.98% | 27,200 | | BCDAW | Biocardia Inc WT | - | 1.01 | 0.00 - 0.00 | 1.01 | 0.00 | 0.00% | 0 | | BCDF | Horizon Kinetics Blockchain Development ETF | - | 20.169 | 20.169 - 20.169 | 20.169 | +0.086 | 0.43% | 100 | | BCE | BCE Inc | - | 43.68 | 43.68 - 44.31 | 44.24 | +0.31 | 0.71% | 1,237,673 | | BCEL | Atreca Inc Cl A | - | 1.22 | 1.18 - 1.23 | 1.23 | +0.04 | 3.36% | 77,822 | | BCH | Banco DE Chile ADR | - | 18.67 | 18.51 - 19.02 | 18.98 | +0.32 | 1.71% | 151,830 | | BCI | All Commodity Strategy K-1 Free ETF | - | 20.15 | 20.13 - 20.296 | 20.23 | +0.11 | 0.55% | 186,500 | | BCIM | Abrdn Bloomberg Industrial Metals Strategy K-1 F | - | 23.81 | 23.81 - 23.875 | 23.875 | +0.169 | 0.71% | 2,800 | | BCLI | Brainstorm Cell | - | 1.51 | 1.51 - 1.60 | 1.55 | -0.035 | 2.21% | 81,200 | | BCM | Ipath Pure Beta Broad Commodity ETN | - | 43.50 | 43.50 - 43.50 | 43.50 | +0.075 | 0.17% | 700 | | BCML | Bay Commercial Bk CA | - | 17.06 | 17.01 - 17.47 | 17.38 | +0.17 | 0.99% | 27,245 | | BCO | Brink's Company | - | 61.40 | 60.215 - 64.16 | 64.16 | +3.44 | 5.67% | 287,908 | | BCOR | Blucora Inc | - | 27.15 | 27.09 - 27.38 | 27.19 | -0.08 | 0.29% | 254,725 | | BCOV | Brightcove Inc | - | 4.33 | 4.22 - 4.335 | 4.32 | -0.06 | 1.37% | 196,481 | | BCOW | 1895 Bancorp of Wisconsin Inc | - | 8.33 | 8.23 - 8.65 | 8.65 | +0.385 | 4.66% | 5,800 | | BCPC | Balchem Cp | - | 120.19 | 118.60 - 122.95 | 122.63 | +1.29 | 1.06% | 90,726 | | BCRX | Biocryst Pharma Inc | - | 8.11 | 8.08 - 8.565 | 8.50 | +0.38 | 4.68% | 2,659,457 | | BCS | Barclays Plc ADR | - | 6.42 | 6.38 - 6.60 | 6.60 | -0.05 | 0.75% | 17,033,196 | | BCSA | Blockchain Coinvestors Acquisition Corp I Cl A | - | 10.25 | 10.25 - 10.25 | 10.25 | 0.00 | 0.00% | 3 | | BCSAU | Blockchain Coinvestors Acquisition Corp I | - | 10.75 | 10.75 - 10.75 | 10.75 | 0.00 | 0.00% | 3 | | BCSAW | Blockchain Coinvestors Acquisition Corp I WT | - | 0.111 | 0.111 - 0.118 | 0.118 | +0.007 | 6.31% | 27 | | BCSF | Bain Capital Specialty Finance Inc | - | 11.81 | 11.76 - 12.13 | 12.07 | +0.17 | 1.43% | 118,240 | | BCTX | Briacell Therapeutics Corp | - | 6.80 | 6.70 - 6.98 | 6.94 | +0.10 | 1.46% | 85,900 | | BCTXW | Briacell Therapeutics Corp WT | - | 2.71 | 2.70 - 2.825 | 2.825 | -0.105 | 3.58% | 1,000 | | BCV | Bancroft Convertible Fund | - | 16.69 | 16.30 - 16.709 | 16.38 | -0.03 | 0.18% | 24,500 | | BCV-A | Bancroft Fund Ltd | - | 23.29 | 23.05 - 23.44 | 23.44 | +0.15 | 0.64% | 7,600 | | BCX | Blackrock Resources | - | 9.12 | 9.01 - 9.185 | 9.15 | -0.02 | 0.22% | 184,758 | | BCYC | Bicycle Therapeutics Plc ADR | - | 20.26 | 19.94 - 21.00 | 20.55 | +0.20 | 0.98% | 401,860 | | BDC | Belden Inc | - | 83.42 | 81.22 - 85.25 | 83.71 | -0.34 | 0.40% | 161,393 | | BDCX | Etracs Quarterly Pay 1.5X Bdc ETN | - | 27.40 | 26.67 - 27.541 | 27.541 | +0.46 | 1.70% | 2,500 | | BDCZ | Etracs Bus Dev ETN Series B | - | 16.22 | 16.22 - 16.486 | 16.486 | +0.179 | 1.10% | 7,600 | | BDEC | Innovator S&P 500 Buffer ETF Dec | - | 32.68 | 32.62 - 32.897 | 32.897 | +0.076 | 0.23% | 4,600 | | BDJ | Blackrock Enhanced Dividend Achievers | - | 8.27 | 8.18 - 8.393 | 8.28 | 0.00 | 0.00% | 353,480 | | BDL | Flanigan's Enterprises | - | 27.051 | 27.05 - 28.00 | 27.75 | -0.75 | 2.63% | 4,500 | | BDN | Brandywine Realty Trust | - | 4.08 | 3.97 - 4.28 | 4.26 | +0.13 | 3.15% | 5,286,464 | | BDRY | Breakwave Dry Bulk Shipping ETF | - | 9.78 | 9.601 - 9.88 | 9.76 | -0.43 | 4.22% | 260,000 | | BDSI | Biodelivery Sci Intl | - | 5.60 | 5.59 - 5.60 | 5.59 | -0.005 | 0.09% | 2,107,479 | | BDSX | Biodesix Inc | - | 1.65 | 1.616 - 1.76 | 1.73 | +0.08 | 4.85% | 23,300 | | BDTX | Black Diamond Therapeutics Inc | - | 1.81 | 1.799 - 1.88 | 1.82 | -0.03 | 1.62% | 63,993 | | BDX | Becton Dickinson and Company | - | 236.83 | 235.27 - 240.77 | 240.50 | +4.12 | 1.74% | 883,811 | | BDXA | Becton Dickinson & Company | - | 60.76 | 58.915 - 62.32 | 59.24 | -1.36 | 2.24% | 6,151,137 | | BDXB | Becton Dickinson & Co. | - | 49.25 | 49.00 - 49.65 | 49.53 | +0.35 | 0.71% | 83,907 | | BE | Bloom Energy Corp Cl A | - | 17.99 | 17.77 - 18.405 | 18.28 | -0.02 | 0.11% | 2,180,034 | | BEAM | Beam Therapeutics Inc | - | 30.12 | 29.59 - 30.84 | 30.39 | +0.05 | 0.16% | 739,777 | | BEAT | Heartbeam Inc | - | 2.32 | 2.32 - 2.52 | 2.515 | +0.145 | 6.12% | 23,800 | | BEATW | Heartbeam Inc WT | - | 0.28 | 0.28 - 0.53 | 0.53 | -0.039 | 6.85% | 700 | | BECN | Beacon Roofing Suppl | - | 55.80 | 55.18 - 56.94 | 56.70 | +0.26 | 0.46% | 374,892 | | BECO | Blackrock Future Climate and Sustainable Economy | - | 20.79 | 20.78 - 20.923 | 20.923 | -0.179 | 0.85% | 300 | | BEDU | Bright Scholar Education Holdings Ltd ADR | - | 2.41 | 2.39 - 2.43 | 2.40 | 0.00 | 0.00% | 2,400 | | BEDZ | Advisorshares Hotel ETF | - | 23.032 | 23.03 - 23.15 | 23.15 | -0.183 | 0.78% | 600 | | BEEM | Beam Global | - | 16.13 | 15.66 - 16.35 | 16.03 | -0.06 | 0.37% | 116,000 | | BEEMW | Beam Global WT | - | 9.90 | 9.90 - 9.90 | 9.90 | +0.25 | 2.59% | 200 | | BEKE | Ke Holdings Inc ADR | - | 18.70 | 18.18 - 19.31 | 18.36 | -0.44 | 2.34% | 5,184,333 | | BELFA | BEL Fuse Cl A | - | 32.615 | 31.15 - 33.14 | 33.14 | +1.08 | 3.37% | 1,459 | | BELFB | BEL Fuse Inc Cl B | - | 32.45 | 31.81 - 33.94 | 33.78 | +1.50 | 4.65% | 102,017 | | BEMB | JPM Broad USD Emerging Markets Bond | - | 50.815 | 50.815 - 50.815 | 50.815 | 0.00 | 0.00% | 0 | | BEN | Franklin Resources | - | 25.79 | 25.59 - 26.395 | 26.29 | +0.10 | 0.38% | 2,769,718 | | BEP | Brookfield Renewable | - | 28.72 | 28.43 - 29.24 | 29.18 | +0.12 | 0.41% | 170,068 | | BEP-A | Brookfield Renewable Partners LP 5.25% Prf Perpe | - | 18.03 | 17.84 - 18.15 | 18.15 | +0.31 | 1.74% | 2,200 | | BEPC | Brookfield Renewable Corp | - | 31.48 | 30.99 - 31.98 | 31.97 | +0.42 | 1.33% | 618,647 | | BEPH | Brookfield Brp Holdings [Canada] | - | 15.02 | 14.79 - 15.47 | 14.95 | +0.03 | 0.20% | 10,766 | | BEPI | Brookfield Brp Holdings [Canada] Inc 4.875% | - | 15.19 | 15.00 - 15.66 | 15.00 | -0.18 | 1.19% | 7,170 | | BERY | Berry Global Group | - | 55.32 | 54.92 - 56.42 | 56.26 | +0.15 | 0.27% | 558,780 | | BERZ | Microsectors Fang & Innovation -3X ETN | - | 15.32 | 15.02 - 15.60 | 15.02 | -0.08 | 0.53% | 246,500 | | BEST | Best Inc ADR | - | 0.80 | 0.79 - 0.84 | 0.814 | -0.006 | 0.73% | 208,462 | | BETZ | Roundhill Sports Betting & Igaming ETF | - | 15.24 | 15.149 - 15.37 | 15.34 | -0.01 | 0.07% | 9,800 | | BF.A | Brown Forman Inc Cl A | - | 62.03 | 62.03 - 63.74 | 63.74 | +1.21 | 1.94% | 36,700 | | BF.B | Brown Forman Inc Cl B | - | 62.09 | 61.58 - 63.00 | 62.95 | +1.16 | 1.88% | 1,373,400 | | BFA.U | Battery Future Acquisition Corp [Bfac.U] | - | 10.46 | 0.00 - 0.00 | 10.46 | 0.00 | 0.00% | 0 | | BFA.W | Battery Future Acquisition Corp WT [Bfac/W] | - | 0.20 | 0.10 - 0.20 | 0.10 | -0.005 | 4.76% | 3,800 | | BFAC | Battery Future Acquisition Corp Cl A | - | 10.45 | 10.43 - 10.48 | 10.45 | -0.03 | 0.29% | 309,626 | | BFAM | Bright Horizons Family Solutions Inc | - | 75.63 | 74.80 - 78.59 | 76.24 | -0.14 | 0.18% | 391,970 | | BFC | Bank First National Corp [Wisconsin] | - | 73.19 | 72.92 - 74.465 | 73.99 | +0.73 | 1.00% | 43,400 | | BFEB | Innovator S&P 500 Buffer ETF Feb | - | 30.91 | 30.88 - 31.195 | 31.168 | +0.049 | 0.16% | 11,400 | | BFH | Bread Financial Hldgs Inc | - | 27.19 | 26.658 - 29.81 | 27.76 | -0.18 | 0.64% | 1,060,237 | | BFI | Burgerfi Intl Inc | - | 1.19 | 1.05 - 1.20 | 1.09 | -0.12 | 9.92% | 98,800 | | BFIIW | Burgerfi Intl Inc WT | - | 0.056 | 0.05 - 0.06 | 0.053 | -0.007 | 11.67% | 1,000 | | BFIN | Bankfinancial Corp | - | 8.82 | 8.82 - 8.92 | 8.89 | +0.02 | 0.23% | 3,591 | | BFIT | GX Health & Wellness ETF | - | 22.24 | 22.24 - 22.34 | 22.34 | -0.007 | 0.03% | 600 | | BFIX | Build Bond Innovation ETF | - | 23.05 | 23.03 - 23.07 | 23.03 | +0.02 | 0.09% | 1,600 | | BFK | Blackrock Muni Income Trust | - | 9.93 | 9.85 - 9.94 | 9.92 | +0.06 | 0.61% | 94,327 | | BFL.W | Butterfly Network Inc WT [Bfly/W] | - | 0.222 | 0.21 - 0.251 | 0.251 | +0.001 | 0.40% | 3,600 | | BFLY | Butterfly Network Inc | - | 1.93 | 1.89 - 1.99 | 1.96 | +0.02 | 1.03% | 734,505 | | BFOR | Barron's 400 ETF | - | 51.72 | 51.72 - 52.468 | 52.468 | +0.127 | 0.24% | 1,700 | | BFRG | Bullfrog Ai Holdings Inc | - | 2.63 | 2.55 - 2.80 | 2.68 | -0.01 | 0.37% | 68,100 | | BFRGW | Bullfrog Ai Holdings WT | - | 0.70 | 0.70 - 0.74 | 0.735 | +0.078 | 11.87% | 1,300 | | BFRI | Biofrontera Inc | - | 0.612 | 0.59 - 0.62 | 0.62 | +0.032 | 5.44% | 9,300 | | BFRIW | Biofrontera Inc WT | - | 0.215 | 0.00 - 0.00 | 0.215 | 0.00 | 0.00% | 0 | | BFS | Saul Centers | - | 35.96 | 35.85 - 37.41 | 37.37 | +1.15 | 3.18% | 39,707 | | BFS-D | Saul Ctrs Inc [Bfs/Pd] | - | 22.35 | 0.00 - 0.00 | 22.35 | 0.00 | 0.00% | 0 | | BFS-E | Saul Centers Inc Prf Perpetual USD Ser E Rep 1/1 | - | 20.98 | 0.00 - 0.00 | 20.98 | 0.00 | 0.00% | 0 | | BFST | Business First Bancshares Inc | - | 16.56 | 16.45 - 16.945 | 16.91 | +0.21 | 1.26% | 112,291 | | BFTR | Blackrock Future Innovators ETF | - | 25.85 | 25.85 - 25.969 | 25.969 | -0.201 | 0.77% | 200 | | BFZ | Blackrock California Muni Trust | - | 11.33 | 11.20 - 11.33 | 11.29 | +0.07 | 0.62% | 117,701 | | BG | Bunge Ltd | - | 92.99 | 91.55 - 94.405 | 93.93 | +0.39 | 0.42% | 1,215,971 | | BGB | Blackstone Strategic Credit 2027 Term Fund | - | 10.53 | 10.45 - 10.623 | 10.48 | -0.03 | 0.29% | 81,758 | | BGCP | Bgc Partners Cl A | - | 4.94 | 4.83 - 5.04 | 5.04 | +0.01 | 0.20% | 2,139,182 | | BGFV | Big 5 Sporting | - | 7.23 | 7.13 - 7.40 | 7.34 | +0.06 | 0.82% | 269,956 | | BGH | Babson Capital Global Short Du | - | 12.68 | 12.49 - 12.68 | 12.57 | -0.06 | 0.48% | 51,099 | | BGI | Birks Group Inc | - | 8.30 | 8.13 - 8.30 | 8.18 | +0.03 | 0.37% | 83,100 | | BGLD | FT Gold Strategy Quarterly Buffer ETF | - | 19.391 | 19.39 - 19.44 | 19.44 | -0.08 | 0.41% | 800 | | BGNE | Beigene Ltd ADR | - | 219.43 | 216.78 - 220.01 | 219.71 | +0.69 | 0.32% | 159,909 | | BGR | Blackrock Energy and Resources Trust | - | 11.55 | 11.45 - 11.80 | 11.67 | +0.02 | 0.17% | 78,793 | | BGRN | Ishares Global Green Bond ETF | - | 47.234 | 47.15 - 47.30 | 47.27 | +0.11 | 0.23% | 14,800 | | BGRY | Berkshire Grey Inc | - | 1.16 | 1.11 - 1.17 | 1.14 | -0.05 | 4.20% | 349,105 | | BGRYW | Berkshire Grey Inc WT | - | 1.35 | 0.16 - 0.18 | 0.16 | +0.045 | 39.13% | 17,236 | | BGS | B&G Foods Holdings | - | 15.12 | 14.95 - 15.235 | 15.16 | +0.06 | 0.40% | 662,067 | | BGS.U | Build Acquisition Corp [Bgsx.U] | - | 10.20 | 0.00 - 0.00 | 10.20 | 0.00 | 0.00% | 0 | | BGSF | Bgsf Inc | - | 10.45 | 10.45 - 10.94 | 10.86 | +0.41 | 3.92% | 42,774 | | BGSX | Build Acquisition Corp Cl A | - | 10.17 | 10.17 - 10.20 | 10.20 | +0.015 | 0.15% | 62,441 | | BGT | Blackrock Global | - | 10.94 | 10.86 - 11.12 | 10.88 | -0.07 | 0.64% | 105,594 | | BGX | Blackstone Long-Short Credit Income Fund | - | 10.81 | 10.68 - 10.84 | 10.69 | -0.11 | 1.02% | 40,600 | | BGXX | Bright Green Corp | - | 0.93 | 0.92 - 0.97 | 0.97 | +0.05 | 5.43% | 486,300 | | BGY | Blackrock International | - | 5.25 | 5.21 - 5.36 | 5.24 | -0.04 | 0.76% | 280,234 | | BH | Biglari Holdings Inc | - | 164.60 | 163.10 - 169.37 | 165.14 | -0.13 | 0.08% | 1,107 | | BH.A | Biglari Holdings Inc Cl A | - | 825.00 | 817.00 - 825.00 | 817.00 | -8.00 | 0.97% | 100 | | BHAC | Crixus Bh3 Acquisition Cl A | - | 10.31 | 10.28 - 10.31 | 10.28 | 0.00 | 0.00% | 61 | | BHACU | Crixus Bh3 Acquisition Company Units | - | 10.055 | 10.055 - 10.055 | 10.055 | 0.00 | 0.00% | 1 | | BHACW | Crixus Bh3 Acquisition WT | - | 0.11 | 0.11 - 0.11 | 0.11 | 0.00 | 0.00% | 10 | | BHAT | Blue Hat Interactive Entertainment Tech | - | 0.72 | 0.671 - 0.72 | 0.71 | -0.01 | 1.39% | 47,700 | | BHB | Bar Harbor Bankshares | - | 25.51 | 24.926 - 26.86 | 26.86 | +0.78 | 2.99% | 20,400 | | BHC | Bausch Health Companies Inc | - | 7.20 | 7.02 - 7.71 | 7.23 | -0.05 | 0.69% | 4,411,621 | | BHE | Benchmark Electronics | - | 22.55 | 22.34 - 23.28 | 22.66 | +0.04 | 0.18% | 167,732 | | BHF | Brighthouse Financial Inc | - | 39.93 | 39.54 - 41.53 | 41.39 | +0.56 | 1.37% | 839,917 | | BHFAL | Brighthouse Financial Inc 6.25% Junior | - | 20.446 | 19.69 - 23.71 | 20.24 | -0.11 | 0.54% | 24,026 | | BHFAM | Brighthouse Financial Inc | - | 15.07 | 14.57 - 15.10 | 15.04 | +0.04 | 0.27% | 51,430 | | BHFAN | Brighthouse Financial Inc | - | 16.23 | 16.00 - 16.67 | 16.49 | +0.13 | 0.79% | 31,465 | | BHFAO | Brighthouse Financial Inc | - | 22.54 | 22.16 - 22.746 | 22.219 | -0.381 | 1.69% | 41,043 | | BHFAP | Brighthouse Financial Inc Dep Shs Repstg 1/1000T | - | 21.67 | 21.27 - 21.982 | 21.89 | +0.35 | 1.62% | 20,688 | | BHG | Bright Health Group Inc | - | 0.241 | 0.21 - 0.269 | 0.22 | -0.022 | 9.09% | 4,137,304 | | BHI.W | Benson Hill Inc WT [Bhil/W] | - | 0.09 | 0.09 - 0.10 | 0.10 | +0.01 | 11.11% | 10,700 | | BHIL | Benson Hill Inc | - | 1.20 | 1.11 - 1.24 | 1.16 | -0.04 | 3.33% | 666,632 | | BHK | Blackrock Core Trust | - | 10.65 | 10.53 - 10.731 | 10.66 | +0.01 | 0.09% | 105,494 | | BHLB | Berkshire Hills Bancorp | - | 24.14 | 24.08 - 25.31 | 25.10 | +0.42 | 1.70% | 310,602 | | BHM | Bluerock Homes Trust Inc | - | 17.50 | 17.21 - 17.89 | 17.51 | -0.15 | 0.85% | 19,100 | | BHP | Bhp Billiton Ltd ADR | - | 57.89 | 57.67 - 58.27 | 58.15 | +0.54 | 0.94% | 2,484,463 | | BHR | Braemar Hotels & Resorts Inc | - | 3.80 | 3.66 - 3.955 | 3.89 | +0.05 | 1.30% | 473,960 | | BHR-B | Braemar Hotels & Resorts Inc [Bhr/Pb] | - | 15.25 | 15.23 - 15.75 | 15.51 | -0.03 | 0.19% | 4,600 | | BHR-D | Braemar Hotels & Resorts Inc [Bhr/Pd] | - | 23.526 | 23.52 - 23.526 | 23.526 | -0.474 | 1.97% | 200 | | BHV | Blackrock Virginia Muni Trust | - | 11.05 | 10.98 - 11.09 | 10.985 | -0.065 | 0.59% | 6,162 | | BHVN | Biohaven Ltd | - | 13.46 | 12.78 - 14.44 | 14.29 | +0.89 | 6.64% | 1,160,472 | | BIAF | Bioaffinity Technologies Inc | - | 1.90 | 1.75 - 1.91 | 1.83 | +0.03 | 1.67% | 29,600 | | BIAFW | Bioaffinity Technologies WT | - | 0.397 | 0.37 - 0.397 | 0.374 | +0.024 | 6.86% | 300 | | BIB | Ultra Nasdaq Biotechnology 2X ETF | - | 50.30 | 50.00 - 52.00 | 51.76 | +1.26 | 2.50% | 13,300 | | BIBL | Inspire 100 ETF | - | 29.69 | 29.50 - 29.94 | 29.94 | +0.07 | 0.23% | 26,500 | | BICK | BICK Index Fund FT | - | 24.94 | 24.94 - 24.94 | 24.94 | +0.38 | 1.55% | 100 | | BIDS | Amplify Digital & Online Trading ETF | - | 13.71 | 13.71 - 13.71 | 13.71 | -0.056 | 0.41% | 100 | | BIDU | Baidu Inc ADR | - | 154.34 | 154.34 - 159.65 | 156.27 | +5.36 | 3.55% | 5,345,884 | | BIG | Big Lots | - | 9.95 | 9.78 - 10.35 | 10.26 | +0.22 | 2.19% | 1,082,540 | | BIGB | Roundhill Big Bank ETF | - | 24.69 | 24.25 - 24.76 | 24.71 | -0.24 | 0.96% | 25,406 | | BIGC | Bigcommerce Holdings Inc | - | 8.65 | 8.37 - 8.77 | 8.53 | -0.19 | 2.18% | 740,400 | | BIGZ | Blackrock Innovation and Growth Trust | - | 7.17 | 7.17 - 7.409 | 7.24 | -0.01 | 0.14% | 725,728 | | BIIB | Biogen Inc | - | 265.44 | 263.15 - 271.36 | 270.03 | +4.86 | 1.83% | 955,451 | | BIL | 1-3 Month T-Bill Barclays Capital SPDR | - | 91.80 | 91.79 - 91.81 | 91.81 | +0.02 | 0.02% | 7,399,600 | | BILI | Bilibili Inc ADR | - | 23.94 | 23.74 - 24.675 | 23.90 | -0.31 | 1.28% | 3,207,802 | | BILL | Bill Holdings Inc | - | 71.25 | 68.54 - 71.385 | 69.24 | -3.00 | 4.15% | 2,752,173 | | BILS | SPDR Barclays 3-12 Month T-Bill ETF | - | 99.61 | 99.58 - 99.62 | 99.60 | +0.04 | 0.04% | 554,500 | | BIMI | Bimi Intl Medical Inc | - | 0.60 | 0.48 - 0.649 | 0.54 | -0.071 | 11.62% | 116,700 | | BIO | Bio-Rad Laboratories | - | 452.75 | 450.05 - 469.80 | 460.78 | +4.46 | 0.98% | 136,460 | | BIO.B | Bio-Rad Laboratories Inc Cl B | - | 464.10 | 0.00 - 0.00 | 464.10 | 0.00 | 0.00% | 0 | | BIOC | Biocept Inc | - | 0.30 | 0.29 - 0.305 | 0.292 | -0.008 | 2.67% | 132,500 | | BIOL | Biolase Inc | - | 0.37 | 0.358 - 0.38 | 0.366 | +0.001 | 0.27% | 144,300 | | BIOR | Biora Therapeutics Inc | - | 2.73 | 2.58 - 2.80 | 2.74 | -0.14 | 4.86% | 132,324 | | BIOS | Bioplus Acquisition Corp Cl A | - | 10.43 | 10.42 - 10.43 | 10.42 | -0.01 | 0.10% | 473,200 | | BIOSU | Bioplus Acquisition Corp Units | - | 10.46 | 10.45 - 10.46 | 10.46 | +0.01 | 0.10% | 100 | | BIOSW | Bioplus Acquisition Corp WT | - | 0.09 | 0.085 - 0.093 | 0.093 | +0.013 | 16.25% | 17,300 | | BIOX | Bioceres Crop Solutions Corp | - | 10.62 | 10.62 - 10.85 | 10.71 | -0.02 | 0.19% | 31,508 | | BIP | Brookfield Infrastructure Partners LP | - | 31.25 | 31.17 - 31.79 | 31.79 | +0.33 | 1.05% | 338,598 | | BIP-A | Brookfield Infrastructure Partners L.P. | - | 17.72 | 17.21 - 17.80 | 17.21 | -0.42 | 2.38% | 7,900 | | BIP-B | Brookfield Infrastructure Partners L.P. | - | 17.14 | 16.895 - 17.14 | 16.895 | -0.205 | 1.20% | 4,900 | | BIPC | Brookfield Infrastructure Partners LP Cl A | - | 43.65 | 43.16 - 44.65 | 43.87 | -0.02 | 0.05% | 254,367 | | BIPH | Brookfield Infrastructure Corp 5.000% | - | 16.40 | 16.05 - 17.053 | 16.18 | -0.16 | 0.98% | 6,735 | | BIPI | Bip Bermuda Holdings I 5.125% Perpetual | - | 16.40 | 15.78 - 16.85 | 16.121 | -0.329 | 2.00% | 18,395 | | BIRD | Allbirds Inc Cl A | - | 1.15 | 1.125 - 1.18 | 1.16 | +0.01 | 0.87% | 1,673,943 | | BIS | Ultrashort Nasdaq Biotechnology -2X ETF | - | 21.89 | 21.13 - 21.96 | 21.26 | -0.50 | 2.30% | 16,900 | | BIT | Blackrock Multi-Sector Income T | - | 14.12 | 14.00 - 14.30 | 14.08 | -0.11 | 0.78% | 112,359 | | BIT.U | Bite Acquisition Corp [Bite.U] | - | 10.35 | 0.00 - 0.00 | 10.35 | 0.00 | 0.00% | 0 | | BIT.W | Bite Acquisition Corp [Bite/W] | - | 0.093 | 0.09 - 0.105 | 0.093 | -0.006 | 6.06% | 23,900 | | BITC | Bitwise Bitcoin Strategy Optimum Roll ETF | - | 25.13 | 24.64 - 25.16 | 24.972 | -0.548 | 2.15% | 6,400 | | BITE | Bite Acquisition Corp | - | 10.22 | 0.00 - 0.00 | 10.22 | 0.00 | 0.00% | 0 | | BITF | Bitfarms Ltd | - | 0.94 | 0.91 - 0.97 | 0.918 | -0.069 | 6.99% | 2,380,300 | | BITI | Proshares Short Bitcoin Strategy -1X ETF | - | 21.17 | 20.94 - 21.47 | 21.25 | +0.49 | 2.36% | 2,588,800 | | BITO | Proshares Bitcoin Strategy ETF | - | 17.21 | 16.97 - 17.44 | 17.16 | -0.42 | 2.39% | 9,532,800 | | BITQ | Bitwise Crypto Industry Innovators ETF | - | 5.44 | 5.28 - 5.469 | 5.35 | -0.19 | 3.43% | 68,200 | | BITS | GX Blockchain & Bitcoin Strategy ETF | - | 31.45 | 31.11 - 32.01 | 31.11 | -0.90 | 2.81% | 1,724 | | BIV | Interm Term Bond ETF Vanguard | - | 77.31 | 77.04 - 77.488 | 77.20 | +0.18 | 0.23% | 1,026,400 | | BIVI | Biovie Inc | - | 8.00 | 7.54 - 8.25 | 8.16 | -0.035 | 0.43% | 430,300 | | BIZD | Vaneck Bdc Income ETF | - | 14.10 | 14.00 - 14.41 | 14.40 | +0.22 | 1.55% | 525,700 | | BJ | Bj's Wholesale Club Holdings Inc | - | 74.83 | 74.31 - 75.43 | 75.18 | +0.05 | 0.07% | 1,149,487 | | BJAN | Innovator S&P 500 Buffer ETF Jan | - | 33.933 | 33.91 - 34.235 | 34.235 | +0.093 | 0.27% | 10,300 | | BJDX | Bluejay Diagnostics Inc | - | 0.44 | 0.405 - 0.44 | 0.43 | -0.02 | 4.44% | 62,500 | | BJK | Vaneck Gaming ETF | - | 41.60 | 41.58 - 42.20 | 42.20 | +0.145 | 0.34% | 3,000 | | BJRI | Bj's Restaurants Inc | - | 28.45 | 28.09 - 29.14 | 28.58 | -0.02 | 0.07% | 246,217 | | BJUL | Innovator S&P 500 Buffer ETF Jul | - | 31.525 | 31.49 - 31.787 | 31.756 | +0.072 | 0.23% | 704,600 | | BJUN | Innovator U.S. Equity Buffer ETF - June | - | 31.175 | 31.17 - 31.40 | 31.355 | +0.051 | 0.16% | 6,200 | | BK | Bank of New York Mellon Corp | - | 42.43 | 41.57 - 42.888 | 42.75 | -0.49 | 1.13% | 5,895,019 | | BKAG | BNY Mellon Core Bond ETF | - | 42.92 | 42.85 - 43.03 | 42.86 | +0.06 | 0.14% | 34,100 | | BKCC | Blackrock Cptl Invt | - | 3.30 | 3.26 - 3.34 | 3.34 | +0.04 | 1.21% | 134,325 | | BKCH | GX Blockchain ETF | - | 20.64 | 20.16 - 20.84 | 20.38 | -0.84 | 3.96% | 23,400 | | BKCI | BNY Concentrated International ETF | - | 44.886 | 44.886 - 44.96 | 44.959 | +0.119 | 0.27% | 9,800 | | BKD | Brookdale Senior Living Inc | - | 2.32 | 2.27 - 2.459 | 2.41 | +0.06 | 2.55% | 2,463,278 | | BKDT | Brookdale Senior Living Inc | - | 39.13 | 38.79 - 39.64 | 39.13 | +0.34 | 0.88% | 400 | | BKE | Buckle Inc | - | 34.16 | 33.97 - 35.18 | 34.74 | +0.43 | 1.25% | 354,393 | | BKEM | BNY Mellon Emerging Markets Equity ETF | - | 53.965 | 53.965 - 54.149 | 54.105 | -0.201 | 0.37% | 1,000 | | BKES | BNY Mellon Sustainable Global EM ETF | - | 39.18 | 39.18 - 39.18 | 39.18 | -0.051 | 0.13% | 200 | | BKF | BRIC Ishares MSCI ETF | - | 33.75 | 33.72 - 33.92 | 33.88 | -0.20 | 0.59% | 6,800 | | BKGI | BNY Mellon Global Infrastructure Income ETF | - | 26.62 | 26.62 - 26.702 | 26.702 | -0.087 | 0.32% | 1,600 | | BKH | Black Hills Corp | - | 59.20 | 58.81 - 61.02 | 60.97 | +1.93 | 3.27% | 455,963 | | BKHY | BNY Mellon High Yield Beta ETF | - | 46.06 | 45.99 - 46.17 | 46.10 | -0.08 | 0.17% | 22,300 | | BKI | Black Knight Inc | - | 55.02 | 54.38 - 55.86 | 54.58 | -0.32 | 0.58% | 1,168,172 | | BKIE | BNY Mellon International Equity ETF | - | 64.22 | 64.06 - 64.535 | 64.51 | -0.247 | 0.38% | 7,800 | | BKIS | BNY Mellon Sustainable International Equity ETF | - | 42.53 | 42.53 - 42.53 | 42.53 | -0.232 | 0.54% | 300 | | BKK.W | Bakkt Hldgs Inc WT | - | 0.23 | 0.23 - 0.253 | 0.253 | +0.005 | 2.02% | 3,200 | | BKKT | Bakkt Hldgs Inc | - | 1.50 | 1.33 - 1.58 | 1.57 | +0.02 | 1.29% | 1,512,249 | | BKLC | BNY Mellon US Large Cap Core Equity ETF | - | 73.15 | 72.74 - 73.70 | 73.70 | +0.34 | 0.46% | 24,600 | | BKLN | Senior Loan Invesco ETF | - | 20.54 | 20.43 - 20.588 | 20.43 | -0.12 | 0.58% | 6,642,900 | | BKMC | BNY Mellon US Mid Cap Core Equity ETF | - | 76.44 | 76.32 - 77.52 | 77.52 | +0.419 | 0.54% | 6,600 | | BKN | Blackrock Investment Quality Municipal | - | 11.69 | 11.62 - 11.705 | 11.655 | +0.025 | 0.21% | 61,558 | | BKNG | Booking Holdings Inc | - | 2,510.09 | 2,466.02 - 2,513.88 | 2,499.33 | -39.43 | 1.55% | 304,594 | | BKR | Baker Hughes Company | - | 26.13 | 26.12 - 27.185 | 27.02 | +0.29 | 1.08% | 7,506,580 | | BKS.W | Blacksky Technology Inc WT [Bksy.W]] | - | 0.20 | 0.16 - 0.20 | 0.16 | 0.00 | 0.00% | 1,700 | | BKSB | BNY Mellon Short-Duration Corporate Bond ETF | - | 47.42 | 47.39 - 47.49 | 47.43 | +0.03 | 0.06% | 3,700 | | BKSC | Bank of So Car Cp | - | 15.20 | 15.20 - 16.22 | 16.22 | +0.20 | 1.25% | 2,300 | | BKSE | BNY Mellon US Small Cap Core Equity ETF | - | 76.50 | 76.50 - 77.78 | 77.704 | +0.384 | 0.50% | 2,200 | | BKSY | Blacksky Technology Inc | - | 1.38 | 1.31 - 1.42 | 1.42 | +0.08 | 5.97% | 406,078 | | BKT | Blackrock Income Trust Inc | - | 12.87 | 12.782 - 12.95 | 12.935 | +0.075 | 0.58% | 78,500 | | BKTI | Bk Technologies Inc | - | 2.80 | 2.80 - 2.90 | 2.88 | +0.15 | 5.49% | 49,900 | | BKU | BankUnited Inc | - | 21.11 | 21.00 - 22.57 | 22.46 | +0.93 | 4.32% | 1,142,588 | | BKUI | BNY Mellon Ultra-Short Income ETF | - | 49.06 | 49.035 - 49.06 | 49.035 | +0.002 | 0.00% | 1,500 | | BKUS | BNY Mellon Sustainable US Equity ETF | - | 40.234 | 40.234 - 40.234 | 40.234 | 0.00 | 0.00% | 0 | | BKYI | Bio-Key Intl Inc | - | 0.80 | 0.76 - 0.80 | 0.77 | -0.037 | 4.58% | 8,500 | | BL | Blackline Inc | - | 63.24 | 62.13 - 63.56 | 62.83 | -0.84 | 1.32% | 308,899 | | BLAC | Bellevue Life Sciences Acquisition Corp | - | 10.10 | 10.10 - 10.11 | 10.11 | +0.01 | 0.10% | 900 | | BLACR | Bellevue Life Sciences Acquisition Corp Rights | - | 0.12 | 0.00 - 0.00 | 0.12 | 0.00 | 0.00% | 0 | | BLACU | Bellevue Life Sciences Acquisition Corp | - | 10.281 | 0.00 - 0.00 | 10.281 | 0.00 | 0.00% | 0 | | BLACW | Bellevue Life Sciences Acquisition Corp WT | - | 0.055 | 0.055 - 0.055 | 0.055 | 0.00 | 0.00% | 150,000 | | BLBD | Blue Bird Corp | - | 19.41 | 19.10 - 19.72 | 19.71 | -0.09 | 0.45% | 116,000 | | BLBX | Blackboxstocks Inc | - | 0.716 | 0.70 - 0.81 | 0.753 | +0.008 | 1.07% | 36,300 | | BLCM | Bellicum Pharma Comm | - | 0.281 | 0.23 - 0.29 | 0.284 | -0.011 | 3.73% | 430,200 | | BLCN | Siren Nasdaq Nexgen Economy ETF | - | 20.49 | 20.285 - 20.77 | 20.67 | +0.02 | 0.10% | 38,500 | | BLCO | Bausch & Lomb Corp | - | 15.74 | 15.71 - 16.27 | 15.91 | +0.06 | 0.38% | 250,653 | | BLD | Topbuild Corp | - | 188.61 | 185.04 - 195.945 | 193.05 | +3.28 | 1.73% | 174,837 | | BLDE | Blade Air Mobility Inc | - | 3.12 | 3.08 - 3.21 | 3.21 | +0.06 | 1.90% | 250,100 | | BLDEW | Blade Air Mobility Inc WT | - | 0.52 | 0.48 - 0.523 | 0.523 | +0.003 | 0.58% | 3,300 | | BLDG | Cambria Global Real Estate ETF | - | 23.54 | 23.38 - 23.933 | 23.933 | +0.306 | 1.30% | 900 | | BLDP | Ballard Power Sys | - | 5.25 | 5.17 - 5.34 | 5.26 | -0.12 | 2.23% | 2,573,200 | | BLDR | Builders Firstsource | - | 83.04 | 81.92 - 84.855 | 84.46 | +0.15 | 0.18% | 2,063,769 | | BLE | Blackrock Muni Income Trust II | - | 10.42 | 10.36 - 10.42 | 10.37 | -0.01 | 0.10% | 100,968 | | BLES | Inspire Global Hope Large Cap ETF | - | 31.37 | 31.11 - 31.45 | 31.446 | -0.124 | 0.39% | 9,200 | | BLEU | Bleuacacia Ltd Cl A | - | 10.18 | 10.18 - 10.20 | 10.20 | 0.00 | 0.00% | 85,189 | | BLEUR | Bleuacacia Ltd Rights | - | 0.05 | 0.04 - 0.06 | 0.04 | -0.02 | 33.33% | 29,915 | | BLEUU | Bleuacacia Ltd Units | - | 10.22 | 10.22 - 10.22 | 10.22 | 0.00 | 0.00% | 1 | | BLEUW | Bleuacacia Ltd WT | - | 0.04 | 0.039 - 0.047 | 0.047 | +0.003 | 6.82% | 600 | | BLFS | Biolife Solutions | - | 21.52 | 21.215 - 21.80 | 21.53 | +0.01 | 0.05% | 303,300 | | BLFY | Blue Foundry Bancorp | - | 9.07 | 9.01 - 9.27 | 9.25 | +0.14 | 1.54% | 165,161 | | BLHY | Virtus Newfleet High Yield Bond ETF | - | 20.69 | 20.69 - 20.69 | 20.69 | -0.08 | 0.39% | 100 | | BLI | Berkeley Lights Inc | - | 1.28 | 1.145 - 1.30 | 1.20 | -0.075 | 5.88% | 2,288,364 | | BLIN | Bridgeline Digital | - | 0.91 | 0.89 - 0.94 | 0.891 | -0.019 | 2.09% | 16,200 | | BLK | Blackrock Inc | - | 642.81 | 638.08 - 647.82 | 644.88 | -6.90 | 1.06% | 569,231 | | BLKB | Blackbaud Inc | - | 56.66 | 56.406 - 57.90 | 57.83 | +0.77 | 1.35% | 120,243 | | BLKC | Invesco Galaxy Blockchain Users and Decentralize | - | 10.71 | 10.599 - 10.71 | 10.681 | -0.147 | 1.36% | 2,700 | | BLLD | JPM Sustainable Infrastructure ETF | - | 47.14 | 44.99 - 45.013 | 45.013 | +0.023 | 0.05% | 23 | | BLMN | Bloomin' Brands Inc | - | 25.13 | 24.67 - 25.24 | 24.94 | -0.35 | 1.38% | 990,207 | | BLND | Blend Labs Inc Cl A | - | 0.965 | 0.90 - 1.03 | 0.938 | -0.024 | 2.49% | 1,098,430 | | BLNG | Belong Acquisition Corp Cl A | - | 10.00 | 0.00 - 0.00 | 10.00 | 0.00 | 0.00% | 0 | | BLNGU | Belong Acquisition Corp Units | - | 10.05 | 0.00 - 0.00 | 10.05 | 0.00 | 0.00% | 0 | | BLNGW | Belong Acquisition Corp WT | - | 0.042 | 0.00 - 0.00 | 0.042 | 0.00 | 0.00% | 0 | | BLNK | Blink Charging Company | - | 7.50 | 7.41 - 7.73 | 7.66 | +0.07 | 0.92% | 1,114,600 | | BLOK | Transformational Data Sharing Amplify ETF | - | 18.35 | 18.10 - 18.52 | 18.36 | -0.20 | 1.08% | 131,500 | | BLPH | Bellerophon Ther Com | - | 7.40 | 7.20 - 7.95 | 7.87 | +0.32 | 4.24% | 155,900 | | BLRX | Biolinerx Ltd ADR | - | 0.78 | 0.77 - 0.80 | 0.791 | +0.021 | 2.73% | 441,300 | | BLTE | Belite Bio Inc ADR | - | 27.30 | 27.00 - 28.00 | 27.01 | +0.13 | 0.48% | 17,100 | | BLU | Bellus Health Inc | - | 7.51 | 7.43 - 7.62 | 7.54 | -0.03 | 0.40% | 483,283 | | BLU.U | Blueriver Acquisition Corp [Blua.U] | - | 10.20 | 0.00 - 0.00 | 10.20 | 0.00 | 0.00% | 0 | | BLU.W | Blueriver Acquisition Corp WT [Blua/W] | - | 0.068 | 0.00 - 0.00 | 0.068 | 0.00 | 0.00% | 0 | | BLUA | Blueriver Acquisition Corp Cl A | - | 10.27 | 10.12 - 10.28 | 10.15 | +0.01 | 0.10% | 4,334 | | BLUE | Bluebird Bio | - | 4.34 | 4.20 - 4.455 | 4.43 | +0.08 | 1.84% | 3,143,193 | | BLV | Long Term Bond Index ETF Vanguard | - | 76.78 | 76.40 - 77.00 | 76.57 | +0.24 | 0.31% | 192,600 | | BLW | Blackrock Ltd Duration Income Trust | - | 12.56 | 12.48 - 12.602 | 12.52 | -0.01 | 0.08% | 67,247 | | BLX | Banco Latinoamericano DE Comercio | - | 16.48 | 16.26 - 16.65 | 16.62 | -0.07 | 0.42% | 126,744 | | BLZE | Backblaze Inc Cl A | - | 4.83 | 4.80 - 4.955 | 4.94 | +0.06 | 1.23% | 55,900 | | BMA | Banco Macro S.A. ADR | - | 16.96 | 16.80 - 18.00 | 17.03 | -0.01 | 0.06% | 58,350 | | BMA.U | Black Mountain Acquisition Corp [Bmac.U] | - | 10.40 | 0.00 - 0.00 | 10.40 | 0.00 | 0.00% | 0 | | BMA.W | Black Mountain Acquisition Corp WT [Bmac/W] | - | 0.07 | 0.061 - 0.07 | 0.061 | -0.009 | 12.86% | 30,900 | | BMAC | Black Mountain Acquisition Corp Cl A | - | 10.36 | 10.36 - 10.36 | 10.36 | 0.00 | 0.00% | 65,277 | | BMAQ | Blockchain Moon Acquisition Corp | - | 10.57 | 10.55 - 10.60 | 10.55 | 0.00 | 0.00% | 383 | | BMAQR | Blockchain Moon Acquisition Corp Rights | - | 0.045 | 0.04 - 0.06 | 0.044 | -0.016 | 26.67% | 16,145 | | BMAQU | Blockchain Moon Acquisition Corp Units | - | 10.42 | 10.60 - 10.60 | 10.42 | -0.18 | 1.70% | 1 | | BMAQW | Blockchain Moon Acquisition Corp WT | - | 0.014 | 0.012 - 0.02 | 0.02 | +0.005 | 33.33% | 7,115 | | BMAR | Innovator S&P 500 Buffer ETF Mar | - | 33.64 | 33.54 - 33.928 | 33.86 | +0.06 | 0.18% | 14,500 | | BMAY | Innovator S&P 500 Buffer ETF May | - | 29.583 | 29.58 - 29.735 | 29.735 | +0.047 | 0.16% | 22,000 | | BMBL | Bumble Inc | - | 19.05 | 18.59 - 19.275 | 18.86 | -0.29 | 1.51% | 1,885,426 | | BME | Blackrock Health Sciences Trust | - | 39.77 | 39.58 - 40.75 | 40.61 | +0.88 | 2.21% | 39,022 | | BMEA | Biomea Fusion Inc | - | 15.95 | 15.17 - 16.01 | 15.425 | -0.375 | 2.37% | 257,016 | | BMED | Blackrock Future Health ETF | - | 22.741 | 22.741 - 22.741 | 22.741 | +0.134 | 0.59% | 100 | | BMEZ | Blackrock Health Sciences Trust II | - | 15.10 | 15.10 - 15.43 | 15.38 | +0.16 | 1.05% | 284,262 | | BMI | Badger Meter | - | 115.36 | 114.74 - 118.14 | 116.97 | +1.08 | 0.93% | 70,736 | | BML-G | Bank of America Corp [Bml/Pg] | - | 19.77 | 19.38 - 19.955 | 19.80 | -0.314 | 1.56% | 6,400 | | BML-H | Bank of America Corp [Bml/Ph] | - | 20.31 | 19.66 - 20.31 | 19.94 | +0.03 | 0.15% | 4,900 | | BML-J | Bank of America Corp [Bml/Pj] | - | 19.89 | 19.50 - 19.95 | 19.85 | -0.29 | 1.44% | 28,200 | | BML-L | Bank of America Corp [Bml/Pl] | - | 19.70 | 19.64 - 19.90 | 19.839 | +0.019 | 0.10% | 9,200 | | BMN | Blackrock 2037 Municipal Target Term | - | 25.53 | 25.25 - 25.55 | 25.25 | -0.24 | 0.94% | 1,844 | | BMO | Bank of Montreal | - | 83.33 | 82.25 - 84.58 | 84.55 | +0.16 | 0.19% | 542,645 | | BMR | Beamr Imaging Ltd Ordinary Share | - | 2.80 | 2.80 - 3.07 | 2.89 | -0.08 | 2.69% | 22,200 | | BMRA | Biomerica Inc | - | 1.87 | 1.87 - 1.99 | 1.98 | +0.06 | 3.13% | 7,800 | | BMRC | Bank of Marin Bancrp | - | 22.33 | 22.295 - 22.984 | 22.77 | +0.18 | 0.80% | 245,100 | | BMRN | Biomarin Pharmaceuticals | - | 90.01 | 89.34 - 91.16 | 90.74 | +0.63 | 0.70% | 759,655 | | BMT.W | Bm Technologies Inc WT [Bmtx/W] | - | 0.31 | 0.27 - 0.31 | 0.275 | -0.003 | 1.08% | 7,200 | | BMTX | Bm Technologies Inc | - | 3.65 | 3.57 - 3.69 | 3.61 | +0.16 | 4.64% | 107,000 | | BMY | Bristol-Myers Squibb Company | - | 67.20 | 66.69 - 67.775 | 67.68 | +0.70 | 1.05% | 6,058,833 | | BN | Brookfield Corp | - | 28.88 | 28.73 - 30.01 | 29.97 | +0.70 | 2.39% | 3,353,670 | | BND | Total Bond Market ETF Vanguard | - | 74.24 | 74.03 - 74.42 | 74.17 | +0.15 | 0.20% | 4,638,100 | | BNDC | Flexshares Core Select Bond Fund | - | 22.671 | 22.59 - 22.671 | 22.612 | +0.034 | 0.15% | 41,100 | | BNDD | Quadratic Deflation ETF | - | 16.00 | 15.929 - 16.00 | 15.99 | +0.03 | 0.19% | 218,300 | | BNDI | Neos Enhanced Income Aggregate Bond ETF | - | 49.129 | 49.129 - 49.129 | 49.129 | +0.078 | 0.16% | 100 | | BNDW | Total World Bond Vanguard ETF | - | 69.50 | 69.33 - 69.60 | 69.35 | +0.06 | 0.09% | 17,800 | | BNDX | Total Intl Bond ETF Vanguard | - | 49.35 | 49.21 - 49.40 | 49.23 | +0.01 | 0.02% | 1,721,000 | | BNE | ETF Series Blue Horizon Bne ETF | - | 23.64 | 23.64 - 23.72 | 23.72 | -0.197 | 0.82% | 500 | | BNED | Barnes & Noble Education Inc C | - | 1.57 | 1.55 - 1.71 | 1.55 | -0.07 | 4.32% | 347,521 | | BNGE | S-Network Streaming and Gaming ETF FT | - | 20.08 | 20.08 - 20.25 | 20.25 | -0.062 | 0.31% | 400 | | BNGO | Bionano Genomics Inc | - | 1.07 | 1.06 - 1.13 | 1.10 | +0.01 | 0.92% | 3,014,000 | | BNGOW | Bionano Genomics Inc WT | - | 0.11 | 0.101 - 0.135 | 0.135 | +0.02 | 17.39% | 800 | | BNH | Brookfield Finance Inc 4.625% Subordinated Notes | - | 15.51 | 15.11 - 16.351 | 15.20 | -0.02 | 0.13% | 19,965 | | BNIX | Bannix Acquisition Corp | - | 10.38 | 10.38 - 10.39 | 10.39 | 0.00 | 0.00% | 3,400 | | BNIXR | Bannix Acquisition Corp Right | - | 0.19 | 0.15 - 0.23 | 0.16 | -0.01 | 5.88% | 8,700 | | BNIXW | Bannix Acquisition Corp WT | - | 0.027 | 0.02 - 0.03 | 0.027 | 0.00 | 0.00% | 1,100 | | BNJ | Brookfield Finance Inc 4.50% | - | 15.63 | 14.61 - 15.76 | 14.61 | 0.00 | 0.00% | 13,404 | | BNKD | Microsectors U.S. Big Banks -3X ETN | - | 15.49 | 15.00 - 16.04 | 15.07 | +0.22 | 1.48% | 1,173,700 | | BNKU | Microsectors U.S. Big Banks 3X ETN | - | 13.91 | 13.37 - 14.37 | 14.30 | -0.33 | 2.26% | 4,158,700 | | BNL | Broadstone Net Lease Inc Cl A | - | 16.20 | 16.16 - 16.93 | 16.80 | +0.49 | 3.00% | 659,531 | | BNMV | Bitnile Metaverse Inc | - | 0.134 | 0.118 - 0.134 | 0.12 | -0.015 | 11.11% | 2,941,906 | | BNNR | Banner Acquisition Corp Cl A | - | 10.23 | 10.23 - 10.23 | 10.23 | 0.00 | 0.00% | 3,100 | | BNNRU | Banner Acquisition Corp Units | - | 10.23 | 0.00 - 0.00 | 10.23 | 0.00 | 0.00% | 0 | | BNNRW | Banner Acquisition Corp WT | - | 0.04 | 0.03 - 0.04 | 0.032 | +0.002 | 6.67% | 8,700 | | BNO | US Brent Oil | - | 24.61 | 24.43 - 24.94 | 24.84 | -0.07 | 0.28% | 265,700 | | BNOV | Innovator S&P 500 Buffer ETF Nov | - | 30.45 | 30.42 - 30.708 | 30.69 | +0.073 | 0.24% | 29,900 | | BNOX | Bionomics Ltd ADR | - | 2.35 | 2.20 - 2.61 | 2.25 | -0.15 | 6.25% | 26,537 | | BNR | Burning Rock Biotech Ltd ADR | - | 2.92 | 2.80 - 2.95 | 2.90 | -0.02 | 0.68% | 130,700 | | BNRE | Brookfield Reinsurance Ltd | - | 29.153 | 29.15 - 30.31 | 30.09 | +0.35 | 1.18% | 4,279 | | BNRG | Brenmiller Energy Ltd | - | 1.35 | 0.00 - 0.00 | 1.35 | 0.00 | 0.00% | 0 | | BNS | Bank of Nova Scotia | - | 47.64 | 46.99 - 48.06 | 48.05 | -0.21 | 0.44% | 2,420,960 | | BNSO | Bonso Elec Intl IN | - | 3.09 | 3.03 - 3.12 | 3.03 | -0.04 | 1.30% | 1,800 | | BNTC | Benitec Biopharma Ltd ADR | - | 0.217 | 0.202 - 0.217 | 0.21 | -0.004 | 1.87% | 180,200 | | BNTX | Biontech Se ADR | - | 128.50 | 127.23 - 129.39 | 128.20 | -1.19 | 0.92% | 617,104 | | BNY | Blackrock New York Muni Trust Inc | - | 10.12 | 10.08 - 10.16 | 10.15 | +0.05 | 0.50% | 76,634 | | BOA.U | Bluescape Opportunities Acquisition [Boac.U] | - | 9.99 | 9.97 - 9.99 | 9.97 | 0.00 | 0.00% | 4,500 | | BOA.W | Bluescape Opportunities Acquisition [Boac/W] | - | 0.16 | 0.12 - 0.16 | 0.16 | +0.01 | 6.67% | 1,400 | | BOAC | Bluescape Opportunities Acquisition Cl A | - | 9.922 | 9.90 - 9.94 | 9.93 | -0.01 | 0.10% | 4,146 | | BOAT | Sonicshares Global Shipping ETF | - | 30.40 | 30.26 - 30.69 | 30.57 | -0.287 | 0.93% | 2,600 | | BOC | Boston Omaha Corp Cl A | - | 21.69 | 21.62 - 22.35 | 22.33 | +0.38 | 1.73% | 96,426 | | BOCN | Blue Ocean Acquisition Corp Cl A | - | 10.42 | 10.42 - 10.42 | 10.42 | 0.00 | 0.00% | 300 | | BOCNU | Blue Ocean Acquisition Corp Units | - | 10.45 | 10.44 - 10.45 | 10.45 | +0.01 | 0.10% | 100 | | BOCNW | Blue Ocean Acquisition Corp WT | - | 0.09 | 0.00 - 0.00 | 0.09 | 0.00 | 0.00% | 0 | | BOCT | Innovator S&P 500 Buffer ETF Oct | - | 32.585 | 32.585 - 32.94 | 32.94 | +0.177 | 0.54% | 1,572,500 | | BOD.W | The Beachbody Inc WT | - | 0.06 | 0.04 - 0.069 | 0.069 | 0.00 | 0.00% | 13,500 | | BODY | The Beachbody Inc Cl A | - | 0.478 | 0.42 - 0.525 | 0.467 | -0.009 | 1.89% | 952,129 | | BOE | Blackrock Global | - | 9.66 | 9.603 - 9.79 | 9.69 | +0.01 | 0.10% | 103,636 | | BOH | Bank of Hawaii Corp | - | 49.30 | 48.96 - 51.845 | 50.60 | +0.42 | 0.84% | 715,334 | | BOH-A | Bank of Hawaii | - | 16.05 | 15.635 - 16.25 | 16.03 | -0.11 | 0.68% | 51,300 | | BOIL | Ultra Bloomberg Natural Gas 2X ETF | - | 4.12 | 4.02 - 4.30 | 4.07 | +0.16 | 4.09% | 51,289,600 | | BOKF | Bok Financial Corp | - | 80.42 | 80.00 - 84.92 | 84.71 | +3.17 | 3.89% | 385,128 | | BOLT | Bolt Biotherapeutics Inc | - | 1.30 | 1.30 - 1.35 | 1.34 | +0.03 | 2.29% | 74,037 | | BON | Bon Natural Life Ltd | - | 1.20 | 1.173 - 1.26 | 1.25 | +0.04 | 3.31% | 93,700 | | BOND | Pimco Active Bond TR ETF | - | 93.38 | 92.76 - 93.38 | 93.11 | +0.02 | 0.02% | 124,579 | | BOOM | Dynamic Materials | - | 19.94 | 19.79 - 20.62 | 20.21 | +0.05 | 0.25% | 120,734 | | BOOT | Boot Barn Holdings Inc | - | 72.62 | 71.495 - 76.10 | 75.18 | +1.67 | 2.27% | 445,366 | | BORR | Borr Drilling Ltd | - | 7.08 | 6.88 - 7.21 | 7.16 | -0.11 | 1.51% | 1,692,602 | | BOSC | Bos Better Online | - | 2.32 | 2.32 - 2.32 | 2.32 | +0.01 | 0.43% | 200 | | BOSS | GX Founder-Run Companies ETF | - | 23.05 | 23.05 - 23.195 | 23.16 | -0.04 | 0.17% | 3,000 | | BOTJ | Bank of The Jame Fnl | - | 11.28 | 10.71 - 11.28 | 10.97 | -0.05 | 0.45% | 12,000 | | BOTZ | GX Robotics & Artificial Intelligence ETF | - | 24.37 | 24.136 - 24.38 | 24.36 | -0.09 | 0.37% | 1,264,400 | | BOUT | Innovator Ibd Breakout Opportunities ETF | - | 30.34 | 30.14 - 30.435 | 30.435 | -0.132 | 0.43% | 600 | | BOWL | Bowlero Corp Cl A | - | 14.67 | 14.38 - 14.87 | 14.84 | +0.07 | 0.47% | 1,302,754 | | BOX | Box Inc | - | 25.25 | 25.02 - 25.782 | 25.49 | +0.12 | 0.47% | 1,634,198 | | BOX.W | Boxed Inc WT [Boxd/W] | - | 0.008 | 0.00 - 0.00 | 0.008 | 0.00 | 0.00% | 0 | | BOXD | Boxed Inc | - | 0.30 | 0.21 - 0.408 | 0.243 | -0.101 | 29.36% | 37,945,274 | | BOXL | Boxlight Corp Cl A | - | 0.387 | 0.378 - 0.397 | 0.38 | -0.009 | 2.31% | 280,200 | | BOXX | Ea Architect 1-3 Month Box ETF | - | 101.16 | 101.137 - 101.16 | 101.155 | +0.02 | 0.02% | 6,700 | | BP | BP Plc ADR | - | 35.63 | 35.17 - 36.02 | 35.88 | -0.60 | 1.64% | 10,806,415 | | BPAC | Bullpen Parlay Acquisition Cl A | - | 10.45 | 10.39 - 10.48 | 10.45 | +0.06 | 0.58% | 78 | | BPACU | Bullpen Parlay Acquisition Company | - | 10.47 | 10.45 - 10.47 | 10.47 | +0.02 | 0.19% | 100 | | BPACW | Bullpen Parlay Acquisition Company WT | - | 0.017 | 0.01 - 0.026 | 0.026 | +0.01 | 62.50% | 8,700 | | BPAY | Blackrock Future Financial and Technology ETF | - | 18.04 | 18.021 - 18.04 | 18.021 | -0.045 | 0.25% | 100 | | BPMC | Blueprint Medicines Corp | - | 43.18 | 42.325 - 43.75 | 43.48 | -0.13 | 0.30% | 459,484 | | BPOP | Popular Inc | - | 51.62 | 51.465 - 54.62 | 54.32 | +1.62 | 3.07% | 1,059,197 | | BPOPM | Popular Inc Trust II | - | 23.997 | 23.82 - 24.40 | 24.33 | +0.443 | 1.85% | 8,998 | | BPRN | Princeton Bancorp Inc | - | 31.59 | 31.47 - 31.95 | 31.78 | +0.19 | 0.60% | 3,967 | | BPT | BP Prudhoe Bay Royalty Trust | - | 8.65 | 8.54 - 8.903 | 8.87 | +0.26 | 3.02% | 186,670 | | BPTH | Bio-Path Holdings | - | 1.63 | 1.55 - 1.633 | 1.57 | -0.027 | 1.69% | 36,300 | | BPTS | Biophytis Sa ADR | - | 0.415 | 0.398 - 0.429 | 0.429 | 0.00 | 0.00% | 50,200 | | BPYPM | Brookfield Property Partners L.P. 6.25% Cl A | - | 15.65 | 15.31 - 15.85 | 15.70 | +0.16 | 1.03% | 9,408 | | BPYPN | Brookfield Property Partners L.P. 5.75% Prf Perp | - | 13.907 | 13.55 - 14.148 | 13.70 | -0.29 | 2.07% | 12,837 | | BPYPO | Brookfield Property Partners L.P. 6.375% Prf P | - | 15.17 | 14.80 - 15.18 | 15.16 | +0.10 | 0.66% | 9,533 | | BPYPP | Brookfield Property Partners LP Pfd Unit Ltd Par | - | 16.01 | 15.49 - 16.28 | 16.28 | +0.28 | 1.75% | 30,785 | | BQ | Boqii Holding Ltd ADR | - | 1.18 | 1.12 - 1.18 | 1.14 | -0.03 | 2.56% | 48,289 | | BR | Broadridge Financial Solutions Llc | - | 137.79 | 135.83 - 140.63 | 140.60 | +2.74 | 1.99% | 1,018,247 | | BRAC | Broad Capital Acquisition Corp | - | 10.51 | 0.00 - 0.00 | 10.51 | 0.00 | 0.00% | 0 | | BRACR | Broad Capital Acquisition Corp Rights | - | 0.11 | 0.00 - 0.00 | 0.11 | 0.00 | 0.00% | 0 | | BRACU | Broad Capital Acquisition Corp Units | - | 10.58 | 10.58 - 10.60 | 10.60 | +0.03 | 0.28% | 200 | | BRAG | Bragg Gaming Group Inc | - | 3.69 | 3.66 - 3.95 | 3.66 | -0.15 | 3.94% | 6,443 | | BRBR | Bellring Brands Inc Cl A | - | 31.80 | 31.48 - 32.98 | 32.93 | +1.01 | 3.16% | 947,098 | | BRBS | Blue Ridge Bankshare | - | 10.00 | 9.90 - 10.40 | 10.19 | +0.08 | 0.79% | 43,300 | | BRC | Brady Corp | - | 51.86 | 51.46 - 52.65 | 52.25 | +0.25 | 0.48% | 166,463 | | BRCC | Brc Inc Cl A | - | 4.89 | 4.86 - 5.14 | 5.07 | +0.14 | 2.84% | 498,598 | | BRD | Beard Energy Transition Acquisition Corp Cl A | - | 10.35 | 10.35 - 10.36 | 10.35 | 0.00 | 0.00% | 65,395 | | BRD.T | Bird Global Inc WT [Brds/W] | - | 0.03 | 0.03 - 0.03 | 0.03 | 0.00 | 0.00% | 200 | | BRD.U | Beard Energy Transition Acquisition [Brd.U] | - | 10.40 | 0.00 - 0.00 | 10.40 | 0.00 | 0.00% | 0 | | BRD.W | Beard Energy Transition Acquisition WT | - | 0.051 | 0.00 - 0.00 | 0.051 | 0.00 | 0.00% | 0 | | BRDG | Bridge Investment Group Holdings Inc Cl A | - | 11.29 | 11.24 - 11.685 | 11.45 | +0.04 | 0.35% | 122,404 | | BRDS | Bird Global Inc Cl A | - | 0.188 | 0.14 - 0.21 | 0.15 | +0.008 | 5.63% | 110,440,722 | | BREA | Brera Holdings Plc Cl B | - | 3.56 | 3.56 - 3.97 | 3.95 | +0.22 | 5.90% | 9,200 | | BREZ | Breeze Holdings Acquisition Corp | - | 10.70 | 10.68 - 10.70 | 10.68 | -0.069 | 0.64% | 4,700 | | BREZR | Breeze Holdings Acquisition Corp Right | - | 0.138 | 0.138 - 0.14 | 0.138 | -0.01 | 6.76% | 200 | | BREZW | Breeze Holdings Acquisition Corp WT | - | 0.076 | 0.00 - 0.00 | 0.076 | 0.00 | 0.00% | 0 | | BRF | Vaneck Brazil Smallcap ETF | - | 12.29 | 12.29 - 12.65 | 12.65 | +0.409 | 3.34% | 29,500 | | BRFH | Barfresh Food Group | - | 1.25 | 1.25 - 1.25 | 1.25 | 0.00 | 0.00% | 200 | | BRFS | Brf-Brasil Foods S.A. ADR | - | 1.10 | 1.05 - 1.23 | 1.21 | +0.12 | 11.01% | 12,858,071 | | BRID | Bridgford Foods Cp | - | 13.76 | 13.72 - 14.00 | 14.00 | -0.047 | 0.33% | 4,400 | | BRIV | B. Riley Principal 250 Merger Corp Cl A | - | 10.14 | 10.14 - 10.145 | 10.145 | -0.005 | 0.05% | 117,500 | | BRIVU | B. Riley Principal 250 Merger Corp Units | - | 10.16 | 10.16 - 10.16 | 10.16 | 0.00 | 0.00% | 100 | | BRIVW | B. Riley Principal 250 Merger Corp WT | - | 0.088 | 0.082 - 0.129 | 0.082 | -0.009 | 9.89% | 2,700 | | BRK.A | Berkshire Hathaway Cl A | - | 448,612.00 | 445,885.75 - 455,820.00 | 453,066.125 | +316.10 | 0.07% | 4,400 | | BRK.B | Berkshire Hathaway Cl B | - | 294.68 | 293.39 - 299.50 | 298.92 | +0.55 | 0.18% | 3,905,900 | | BRKH | Burtech Acquisition Corp Cl A | - | 10.17 | 10.145 - 10.21 | 10.20 | +0.04 | 0.39% | 17,300 | | BRKHU | Burtech Acquisition Corp | - | 10.26 | 10.23 - 10.26 | 10.26 | +0.03 | 0.29% | 400 | | BRKHW | Burtech Acquisition Corp WT | - | 0.04 | 0.00 - 0.00 | 0.04 | 0.00 | 0.00% | 0 | | BRKL | Brookline Bancorp | - | 10.12 | 10.12 - 10.60 | 10.55 | +0.32 | 3.13% | 757,380 | | BRKR | Bruker Corp | - | 74.36 | 73.37 - 76.26 | 75.77 | +0.92 | 1.23% | 607,870 | | BRKY | Direxion Breakfast Commodities Strategy ETF | - | 20.895 | 20.895 - 20.895 | 20.895 | +0.455 | 2.23% | 100 | | BRLI | Brilliant Acquisition Corp | - | 10.98 | 10.97 - 11.09 | 10.97 | +0.07 | 0.64% | 1,200 | | BRLIR | Brilliant Acquisition Corp Rights | - | 0.175 | 0.00 - 0.00 | 0.175 | 0.00 | 0.00% | 0 | | BRLIW | Brilliant Acquisition Corp WT | - | 0.024 | 0.00 - 0.00 | 0.024 | 0.00 | 0.00% | 0 | | BRLN | Blackrock Floating Rate Loan ETF | - | 51.44 | 51.44 - 51.44 | 51.44 | +0.09 | 0.18% | 1,000 | | BRLT | Brilliant Earth Group Inc Cl A | - | 3.52 | 3.45 - 3.63 | 3.51 | 0.00 | 0.00% | 132,200 | | BRMK | Broadmark Realty Capital Inc | - | 4.28 | 4.24 - 4.47 | 4.47 | +0.15 | 3.47% | 1,026,845 | | BRN | Barnwell Industries | - | 2.08 | 2.04 - 2.08 | 2.05 | +0.02 | 0.99% | 12,900 | | BRNY | Burney U.S. Factor Rotation ETF | - | 25.475 | 25.47 - 26.18 | 25.85 | +0.05 | 0.19% | 9,506 | | BRO | Brown & Brown | - | 54.62 | 54.24 - 55.46 | 55.36 | +0.30 | 0.54% | 881,609 | | BROG | Brooge Holdings Ltd | - | 5.60 | 0.00 - 0.00 | 5.60 | 0.00 | 0.00% | 0 | | BROGW | Brooge Holdings Ltd WT | - | 0.12 | 0.00 - 0.00 | 0.12 | 0.00 | 0.00% | 0 | | BROS | Dutch Bros Inc Cl A | - | 29.49 | 28.13 - 30.70 | 28.66 | -1.02 | 3.44% | 1,220,419 | | BRP | Brp Group Inc Cl A | - | 23.78 | 23.35 - 24.48 | 24.28 | +0.26 | 1.08% | 342,852 | | BRQS | Borqs Technologies Inc | - | 0.235 | 0.226 - 0.24 | 0.235 | +0.005 | 2.17% | 406,000 | | BRSH | Bruush Oral Care Inc | - | 0.29 | 0.27 - 0.293 | 0.27 | -0.02 | 6.90% | 50,600 | | BRSHW | Bruush Oral Care Inc WT | - | 0.064 | 0.051 - 0.064 | 0.051 | -0.009 | 15.00% | 200 | | BRSP | Brightspire Capital Inc | - | 5.46 | 5.40 - 5.605 | 5.60 | +0.12 | 2.19% | 1,652,546 | | BRT | BRT Realty Trust | - | 18.09 | 18.09 - 18.965 | 18.87 | +0.52 | 2.83% | 69,703 | | BRTX | Biorestorative Therapies Inc | - | 3.15 | 3.15 - 3.31 | 3.28 | +0.11 | 3.47% | 11,300 | | BRW | Saba Capital Income & Opportunities Fund | - | 7.85 | 7.85 - 8.00 | 7.90 | +0.01 | 0.13% | 51,088 | | BRX | Brixmor Property Group Inc | - | 19.58 | 19.58 - 20.37 | 20.28 | +0.51 | 2.58% | 2,484,800 | | BRY | Berry Pete Corp | - | 7.33 | 7.14 - 7.43 | 7.41 | +0.01 | 0.14% | 733,820 | | BRZE | Braze Inc Cl A | - | 30.85 | 30.17 - 31.515 | 30.90 | -0.21 | 0.68% | 309,924 | | BRZU | Brazil Bull 3X Direxion | - | 53.96 | 53.31 - 56.335 | 55.74 | +1.68 | 3.11% | 92,700 | | BSA.U | Black Spade Acquisition [Bsaq.U] | - | 10.10 | 0.00 - 0.00 | 10.10 | 0.00 | 0.00% | 0 | | BSA.W | Black Spade Acquisition WT [Bsaq/W] | - | 0.10 | 0.10 - 0.10 | 0.10 | 0.00 | 0.00% | 200 | | BSAC | Banco Santander Chile ADR | - | 16.90 | 16.52 - 16.98 | 16.77 | -0.26 | 1.53% | 660,404 | | BSAQ | Black Spade Acquisition Cl A | - | 10.20 | 10.20 - 10.20 | 10.20 | 0.00 | 0.00% | 200 | | BSBK | Bogota Financial Corp | - | 9.86 | 9.86 - 10.357 | 10.357 | +0.257 | 2.54% | 2,300 | | BSBR | Banco Santander Brasil S.A. ADR | - | 4.79 | 4.76 - 5.005 | 4.95 | +0.13 | 2.70% | 851,183 | | BSCE | Invesco Bs 2023 USD EM Debt ETF | - | 23.40 | 23.40 - 23.44 | 23.42 | +0.01 | 0.04% | 1,800 | | BSCN | Bs 2023 Corp Bond Invesco ETF | - | 21.09 | 21.05 - 21.09 | 21.06 | +0.01 | 0.05% | 754,400 | | BSCO | Bs 2024 Corp Bond Invesco ETF | - | 20.66 | 20.60 - 20.66 | 20.62 | +0.03 | 0.15% | 549,700 | | BSCP | Bs 2025 Corp Bond Invesco ETF | - | 20.38 | 20.31 - 20.38 | 20.32 | +0.04 | 0.20% | 497,300 | | BSCQ | Bs 2026 Corp Bond Invesco ETF | - | 19.20 | 19.127 - 19.20 | 19.165 | +0.04 | 0.21% | 326,500 | | BSCR | Bs 2027 Corp Bond Invesco ETF | - | 19.34 | 19.28 - 19.36 | 19.32 | +0.045 | 0.23% | 369,900 | | BSCS | Bs 2028 Corp Bond Invesco ETF | - | 20.10 | 20.048 - 20.12 | 20.095 | +0.061 | 0.30% | 90,400 | | BSCT | Bs 2029 Corp Bond Invesco ETF | - | 18.42 | 18.33 - 18.42 | 18.375 | +0.04 | 0.22% | 72,600 | | BSCU | Bs 2030 Corp Bond Invesco ETF | - | 16.49 | 16.458 - 16.53 | 16.52 | +0.09 | 0.55% | 53,900 | | BSCV | Invesco Bulletshares 2031 Corporate Bond ETF | - | 16.31 | 16.10 - 16.33 | 16.32 | +0.12 | 0.74% | 16,559 | | BSCW | Invesco Bulletshares 2032 Corp Bond ETF | - | 20.515 | 20.445 - 20.66 | 20.59 | +0.145 | 0.71% | 17,518 | | BSDE | Bs 2024 USD EM Debt | - | 23.99 | 23.974 - 24.002 | 23.992 | +0.012 | 0.05% | 4,400 | | BSEA | ETFMG Breakwave Sea Decarbon Tech ETF | - | 19.77 | 19.77 - 19.928 | 19.928 | -0.601 | 2.93% | 1,100 | | BSEP | Innovator S&P 500 Buffer ETF Sep | - | 30.974 | 30.97 - 31.25 | 31.244 | +0.081 | 0.26% | 17,500 | | BSET | Bassett Furniture | - | 18.70 | 18.39 - 19.24 | 19.04 | +0.32 | 1.71% | 13,184 | | BSFC | Blue Star Foods Corp | - | 0.158 | 0.15 - 0.188 | 0.174 | +0.018 | 11.54% | 3,617,700 | | BSGA | Blue Safari Group Acquisition Corp Cl A | - | 10.71 | 10.71 - 10.74 | 10.73 | +0.02 | 0.19% | 52,700 | | BSGAR | Blue Safari Group Acquisition Corp | - | 0.19 | 0.00 - 0.00 | 0.19 | 0.00 | 0.00% | 0 | | BSGAU | Blue Safari Group Acquisition Corp | - | 10.93 | 0.00 - 0.00 | 10.93 | 0.00 | 0.00% | 0 | | BSGM | Biosig Technologies | - | 1.19 | 1.10 - 1.20 | 1.12 | -0.07 | 5.88% | 454,400 | | BSIG | Brightsphere Investment Group Plc | - | 22.30 | 22.275 - 22.755 | 22.59 | 0.00 | 0.00% | 112,228 | | BSJN | Bs 2023 High Yield Corp Bond ETF | - | 23.42 | 23.42 - 23.45 | 23.44 | +0.02 | 0.09% | 65,100 | | BSJO | Bs 2024 High Yield Corp Bond ETF | - | 22.05 | 22.02 - 22.11 | 22.08 | +0.01 | 0.05% | 93,300 | | BSJP | Bs 2025 High Yield Corp Bond ETF | - | 22.07 | 22.04 - 22.119 | 22.11 | +0.01 | 0.05% | 77,500 | | BSJQ | Bs 2026 High Yield Corp Bond ETF | - | 22.31 | 22.27 - 22.378 | 22.36 | -0.01 | 0.04% | 80,000 | | BSJR | Bs 2027 High Yield Corp Bond ETF | - | 21.19 | 21.18 - 21.27 | 21.26 | +0.025 | 0.12% | 26,000 | | BSJS | Bs 2028 High Yield Corp Bond ETF | - | 20.58 | 20.52 - 20.603 | 20.60 | -0.03 | 0.15% | 12,600 | | BSJT | Bs 2029 High Yield Corp Bond ETF | - | 19.978 | 19.94 - 20.01 | 19.94 | -0.04 | 0.20% | 10,267 | | BSJU | Bs 2030 High Yield Corp Bond ETF | - | 24.20 | 24.20 - 24.50 | 24.235 | -0.015 | 0.06% | 515 | | BSL | Blackstone Senior Floating Rate 2027 Term Fund | - | 12.63 | 12.45 - 12.72 | 12.48 | -0.09 | 0.72% | 47,755 | | BSM | Black Stone Minerals LP | - | 14.52 | 14.311 - 14.87 | 14.79 | +0.20 | 1.37% | 452,132 | | BSMN | Bs 2023 Municipal Bond ETF | - | 25.06 | 25.051 - 25.11 | 25.09 | +0.03 | 0.12% | 13,200 | | BSMO | Bs 2024 Municipal Bond ETF | - | 24.91 | 24.82 - 24.91 | 24.855 | -0.015 | 0.06% | 29,000 | | BSMP | Bs 2025 Municipal Bond ETF | - | 24.53 | 24.47 - 24.53 | 24.485 | +0.02 | 0.08% | 14,500 | | BSMQ | Bs 2026 Municipal Bond ETF | - | 23.76 | 23.71 - 23.76 | 23.74 | +0.06 | 0.25% | 14,200 | | BSMR | Bs 2027 Municipal Bond ETF | - | 23.82 | 23.766 - 23.97 | 23.791 | +0.021 | 0.09% | 12,900 | | BSMS | Bs 2028 Municipal Bond ETF | - | 23.609 | 23.56 - 23.61 | 23.585 | +0.045 | 0.19% | 16,000 | | BSMT | Bs 2029 Municipal Bond ETF | - | 23.32 | 23.25 - 23.32 | 23.30 | +0.09 | 0.39% | 8,100 | | BSMU | Bs 2030 Municipal Bond ETF | - | 22.179 | 22.10 - 22.209 | 22.12 | +0.04 | 0.18% | 5,900 | | BSMV | Bs 2031 Municipal Bond ETF | - | 21.33 | 21.285 - 21.37 | 21.325 | +0.04 | 0.19% | 284 | | BSMW | Invesco Bulletshares 2032 Municipal Bond ETF | - | 25.45 | 25.385 - 25.535 | 25.535 | +0.15 | 0.59% | 453 | | BSMX | Grupo Financiero Santander Mexico ADR | - | 6.45 | 6.42 - 6.63 | 6.50 | -0.02 | 0.31% | 16,404 | | BSQR | Bsquare Corp | - | 1.12 | 1.12 - 1.14 | 1.13 | 0.00 | 0.00% | 6,300 | | BSRR | Sierra Bancorp | - | 17.03 | 17.03 - 17.56 | 17.45 | +0.21 | 1.22% | 37,618 | | BST | Blackrock Science and Technolo | - | 31.70 | 31.21 - 32.00 | 31.35 | -0.45 | 1.42% | 72,939 | | BSTP | Innovator Buffer Step-Up Strategy ETF | - | 24.68 | 24.68 - 24.749 | 24.749 | +0.067 | 0.27% | 200 | | BSTZ | Blackrock Science and Technology Trust II | - | 16.85 | 16.76 - 17.23 | 16.86 | -0.11 | 0.65% | 218,679 | | BSV | Short-Term Bond ETF Vanguard | - | 76.90 | 76.74 - 76.99 | 76.76 | +0.11 | 0.14% | 2,355,200 | | BSVN | Bank7 Corp | - | 23.51 | 23.25 - 24.74 | 23.99 | +0.19 | 0.80% | 11,407 | | BSVO | Ea Bridgeway Omni Small-Cap Value ETF | - | 16.727 | 16.72 - 17.51 | 17.005 | +0.125 | 0.74% | 1,114,774 | | BSX | Boston Scientific Corp | - | 47.90 | 47.51 - 48.31 | 48.22 | +0.28 | 0.58% | 8,840,599 | | BSX-A | Boston Scientific Corp | - | 115.495 | 115.49 - 115.495 | 115.495 | -0.425 | 0.37% | 51,100 | | BSY | Bentley Systems Inc Cl B | - | 41.39 | 40.87 - 41.525 | 41.43 | +0.16 | 0.39% | 531,445 | | BTA | Blackrock Long-Term Muni Advantage Trust | - | 9.53 | 9.46 - 9.55 | 9.48 | 0.00 | 0.00% | 35,579 | | BTAI | Bioxcel Therapeutics Inc | - | 18.01 | 17.60 - 18.375 | 18.32 | +0.07 | 0.38% | 604,900 | | BTAL | US Anti-Beta Fund Mkt Neutral Quantshares | - | 20.52 | 20.50 - 20.72 | 20.65 | +0.16 | 0.78% | 290,100 | | BTB | Bit Brother Ltd | - | 1.48 | 1.35 - 1.48 | 1.35 | -0.15 | 10.00% | 243,300 | | BTBD | Bt Brands Inc | - | 2.76 | 2.72 - 3.00 | 3.00 | +0.25 | 9.09% | 14,000 | | BTBDW | Bt Brands Inc WT | - | 0.173 | 0.00 - 0.00 | 0.173 | 0.00 | 0.00% | 0 | | BTBT | Bit Digital Inc | - | 1.38 | 1.35 - 1.46 | 1.40 | -0.03 | 2.10% | 1,560,300 | | BTCM | Bit Mining Ltd | - | 2.73 | 2.43 - 2.80 | 2.47 | -0.28 | 10.18% | 172,098 | | BTCS | Btcs Inc | - | 1.46 | 1.36 - 1.47 | 1.42 | -0.06 | 4.05% | 42,100 | | BTCY | Biotricity Inc | - | 0.506 | 0.45 - 0.52 | 0.46 | -0.022 | 4.56% | 183,900 | | BTE | Baytex Energy Corp | - | 3.25 | 3.19 - 3.40 | 3.37 | +0.03 | 0.90% | 4,112,100 | | BTEC | Principal Healthcare Innovators Index | - | 31.69 | 31.66 - 32.26 | 32.26 | +0.179 | 0.56% | 2,100 | | BTEK | Blackrock Future Tech ETF | - | 19.12 | 18.96 - 19.12 | 19.058 | -0.297 | 1.53% | 1,800 | | BTF | Valkyrie Bitcoin Strategy ETF | - | 10.99 | 10.85 - 11.14 | 10.95 | -0.27 | 2.41% | 813,068 | | BTG | B2Gold Corp | - | 3.78 | 3.72 - 3.83 | 3.79 | +0.04 | 1.07% | 10,988,100 | | BTHM | Blackrock Future U.S. Themes ETF | - | 21.603 | 21.603 - 21.603 | 21.603 | -0.02 | 0.09% | 100 | | BTI | British American Tobacco Industries ADR | - | 35.26 | 35.04 - 35.35 | 35.25 | +0.65 | 1.88% | 3,970,722 | | BTMD | Biote Corp | - | 4.52 | 4.24 - 4.653 | 4.63 | +0.03 | 0.65% | 22,335 | | BTMDW | Biote Corp WT | - | 0.349 | 0.349 - 0.35 | 0.35 | -0.004 | 1.13% | 2,000 | | BTO | John Hancock Bank and Thrift Fund | - | 28.21 | 28.05 - 29.75 | 29.48 | +1.34 | 4.76% | 163,361 | | BTOG | Bit Origin Ltd | - | 0.291 | 0.29 - 0.33 | 0.31 | +0.01 | 3.33% | 33,800 | | BTT | Blackrock Municipal Target Term | - | 21.16 | 21.10 - 21.33 | 21.26 | +0.08 | 0.38% | 54,229 | | BTTR | Better Choice Company Inc | - | 0.36 | 0.35 - 0.36 | 0.36 | +0.01 | 2.86% | 47,000 | | BTTX | Better Therapeutics Inc | - | 0.90 | 0.859 - 0.94 | 0.891 | -0.049 | 5.21% | 33,300 | | BTU | Peabody Energy Corp | - | 23.33 | 22.93 - 24.38 | 24.36 | +0.70 | 2.96% | 2,611,636 | | BTWN | Bridgetown Holdings Ltd Cl A | - | 10.06 | 10.06 - 10.08 | 10.07 | +0.005 | 0.05% | 12,900 | | BTWNU | Bridgetown Holdings Ltd Units | - | 10.12 | 10.12 - 10.12 | 10.12 | +0.03 | 0.30% | 6,300 | | BTWNW | Bridgetown Holdings Ltd WT | - | 0.16 | 0.16 - 0.168 | 0.168 | +0.008 | 5.00% | 69,100 | | BTZ | Blackrock Preferred | - | 10.16 | 10.09 - 10.25 | 10.16 | 0.00 | 0.00% | 190,985 | | BUCK | Simplify Stable Income ETF | - | 25.112 | 25.11 - 25.15 | 25.115 | -0.015 | 0.06% | 6,700 | | BUD | Anheuser-Busch Inbev S.A. ADR | - | 61.44 | 61.33 - 62.245 | 62.18 | +0.33 | 0.53% | 1,465,584 | | BUFB | Innovator Laddered Allocation 3X ETF | - | 23.56 | 23.55 - 23.88 | 23.832 | +0.072 | 0.30% | 8,500 | | BUFD | FT Fund of Deep Buffer ETF | - | 19.94 | 19.86 - 20.06 | 20.06 | +0.06 | 0.30% | 65,900 | | BUFF | Innovator Lunt Low Vol/High Beta Tactical ETF | - | 35.01 | 35.00 - 35.31 | 35.26 | +0.08 | 0.23% | 38,000 | | BUFG | FT Buffered Allocation Growth ETF | - | 18.47 | 18.399 - 18.545 | 18.52 | 0.00 | 0.00% | 34,100 | | BUFQ | FT CBOE Vest Fund of Nasdaq ViII | - | 22.51 | 22.39 - 22.51 | 22.488 | +0.015 | 0.07% | 3,700 | | BUFR | FT Fund of Buffer ETFS | - | 22.72 | 22.637 - 22.94 | 22.94 | +0.11 | 0.48% | 179,100 | | BUFT | FT Buffered Allocation Defensive ETF | - | 18.59 | 18.57 - 18.70 | 18.70 | +0.06 | 0.32% | 14,500 | | BUG | GX Cybersecurity ETF | - | 22.38 | 22.13 - 22.44 | 22.33 | -0.18 | 0.80% | 105,600 | | BUI | Blackrock Utility and Infrastr | - | 21.47 | 21.278 - 22.24 | 22.20 | +0.71 | 3.30% | 39,160 | | BUL | Pacer US Cash Cows Growth ETF | - | 32.59 | 32.48 - 33.135 | 33.024 | +0.163 | 0.50% | 3,400 | | BULD | Pacer Bluestar Engineering The Future ETF | - | 20.08 | 19.695 - 20.08 | 19.695 | -0.199 | 1.00% | 325 | | BULZ | Microsectors Fang & Innovation 3X ETN | - | 40.03 | 39.38 - 40.97 | 40.92 | +0.23 | 0.57% | 440,400 | | BUR | Burford Capital Ltd | - | 6.90 | 6.87 - 7.245 | 7.08 | +0.05 | 0.71% | 347,838 | | BUR.W | Nuburu Inc WT [Buru.W] | - | 0.057 | 0.05 - 0.075 | 0.063 | +0.013 | 26.00% | 230,200 | | BURL | Burlington Stores Inc | - | 201.26 | 198.20 - 202.62 | 200.68 | -2.99 | 1.47% | 787,350 | | BURU | Nuburu Inc | - | 3.42 | 3.27 - 4.40 | 3.87 | +0.49 | 14.50% | 141,200 | | BUSE | First Busey Corp | - | 19.94 | 19.80 - 20.72 | 20.67 | +0.58 | 2.89% | 185,477 | | BUYW | Northern IV Main Buywrite ETF | - | 12.98 | 12.95 - 13.08 | 13.08 | +0.02 | 0.15% | 76,400 | | BUYZ | Franklin Disruptive Commerce ETF | - | 22.76 | 22.76 - 22.899 | 22.899 | -0.157 | 0.68% | 100 | | BUZZ | Vaneck Social Sentiment ETF | - | 14.16 | 14.14 - 14.292 | 14.285 | -0.023 | 0.16% | 29,000 | | BV | Brightview Holdings Inc | - | 5.60 | 5.58 - 5.885 | 5.61 | -0.06 | 1.06% | 235,087 | | BVH | Bluegreen Vacations Hldg Corp | - | 24.76 | 24.508 - 26.32 | 25.17 | +0.17 | 0.68% | 89,049 | | BVN | Compania Mina Buenaventura S.A. ADR | - | 8.15 | 7.98 - 8.23 | 8.20 | +0.10 | 1.23% | 1,102,233 | | BVS | Bioventus Inc Cl A | - | 1.27 | 1.23 - 1.32 | 1.31 | +0.02 | 1.55% | 240,730 | | BVXV | Biondvax Pharma ADR | - | 2.19 | 2.17 - 2.21 | 2.17 | -0.05 | 2.25% | 8,000 | | BW | Babcock & Wilcox Enterprises | - | 5.54 | 5.33 - 5.725 | 5.56 | +0.03 | 0.54% | 457,167 | | BW-A | Babcock & Wilcox Enterprises Inc | - | 17.00 | 16.50 - 17.23 | 17.03 | +0.23 | 1.37% | 24,800 | | BWA | Borgwarner Inc | - | 46.09 | 45.85 - 47.49 | 47.38 | +0.76 | 1.63% | 2,108,007 | | BWAC | Better World Acquisition Corp | - | 10.74 | 0.00 - 0.00 | 10.74 | 0.00 | 0.00% | 0 | | BWACU | Better World Acquisition Corp | - | 10.798 | 0.00 - 0.00 | 10.798 | 0.00 | 0.00% | 0 | | BWACW | Better World Acquisition Corp WT | - | 0.111 | 0.111 - 0.111 | 0.111 | -0.003 | 2.63% | 100 | | BWAQ | Blue World Acquisition Corp Cl A | - | 10.41 | 0.00 - 0.00 | 10.41 | 0.00 | 0.00% | 0 | | BWAQR | Blue World Acquisition Corp Right | - | 0.12 | 0.00 - 0.00 | 0.12 | 0.00 | 0.00% | 0 | | BWAQW | Blue World Acquisition Corp WT | - | 0.048 | 0.00 - 0.00 | 0.048 | 0.00 | 0.00% | 0 | | BWAY | Brainsway Ltd ADR | - | 1.85 | 1.85 - 1.88 | 1.87 | +0.02 | 1.08% | 2,500 | | BWB | Bridgewater Bancshares Inc | - | 10.75 | 10.71 - 11.29 | 11.13 | +0.30 | 2.77% | 254,900 | | BWBBP | Bridgewater Bancshares ADR | - | 18.96 | 18.25 - 18.96 | 18.64 | +0.408 | 2.24% | 4,200 | | BWC | Blue Whale Acquisition Corp I Cl A | - | 9.93 | 0.00 - 0.00 | 9.93 | 0.00 | 0.00% | 0 | | BWCAU | Blue Whale Acquisition Corp I | - | 10.01 | 0.00 - 0.00 | 10.01 | 0.00 | 0.00% | 0 | | BWCAW | Blue Whale Acquisition Corp I WT | - | 0.09 | 0.09 - 0.09 | 0.09 | 0.00 | 0.00% | 100 | | BWEB | Bitwise Web3 ETF | - | 28.066 | 28.066 - 28.066 | 28.066 | 0.00 | 0.00% | 0 | | BWEN | Broadwind Energy Inc | - | 3.50 | 3.34 - 3.50 | 3.45 | -0.04 | 1.15% | 66,800 | | BWFG | Bankwell Financial | - | 24.51 | 24.37 - 25.43 | 25.40 | +0.57 | 2.30% | 14,200 | | BWG | Legg Mason Bw Global Income | - | 7.79 | 7.70 - 7.83 | 7.70 | -0.07 | 0.90% | 49,379 | | BWMN | Bowman Consulting Group Ltd | - | 27.27 | 26.93 - 27.98 | 27.76 | +0.47 | 1.72% | 72,600 | | BWMX | Betterware DE Mexico Sapi DE Cv | - | 9.66 | 9.53 - 10.51 | 10.36 | +0.70 | 7.25% | 37,700 | | BWNB | Babcock & Wilcox Enterprises Inc 6.50% | - | 19.88 | 19.34 - 20.47 | 20.075 | +0.195 | 0.98% | 16,668 | | BWSN | Babcock & Wilcox Enterprises Inc | - | 23.20 | 21.29 - 23.48 | 23.10 | -0.15 | 0.65% | 7,239 | | BWV | Blue Water Vaccines Inc | - | 1.02 | 1.01 - 1.05 | 1.03 | +0.01 | 0.98% | 47,500 | | BWX | Intl Treasury Bond ETF SPDR | - | 23.25 | 23.06 - 23.27 | 23.11 | -0.12 | 0.52% | 342,000 | | BWXT | Bwx Technologies Inc | - | 60.55 | 60.395 - 61.455 | 61.26 | +0.36 | 0.59% | 328,006 | | BWZ | Short-Term Intl Treasury Bond ETF SPDR | - | 27.30 | 27.20 - 27.30 | 27.275 | -0.12 | 0.44% | 5,200 | | BX | Blackstone Inc | - | 82.07 | 80.79 - 84.02 | 83.94 | -0.51 | 0.60% | 5,117,113 | | BXC | Bluelinx Holdings Inc | - | 67.31 | 66.09 - 71.845 | 68.15 | -0.18 | 0.26% | 89,889 | | BXMT | Blackstone Mortgage Trust Inc Cl A | - | 17.10 | 16.95 - 17.44 | 17.40 | +0.12 | 0.69% | 4,534,870 | | BXMX | Nuveen Equity Premium | - | 12.74 | 12.61 - 12.74 | 12.70 | -0.04 | 0.31% | 144,393 | | BXP | Boston Properties | - | 46.66 | 46.18 - 50.57 | 49.42 | +2.05 | 4.33% | 3,637,057 | | BXRX | Baudax Bio Inc | - | 1.52 | 1.51 - 1.682 | 1.55 | -0.01 | 0.64% | 92,500 | | BXSL | Blackstone Secured Lending Fund | - | 25.21 | 24.471 - 25.223 | 24.96 | -0.44 | 1.73% | 805,879 | | BY | Byline Bancorp Inc | - | 20.49 | 20.44 - 21.49 | 21.39 | +0.61 | 2.94% | 161,882 | | BYD | Boyd Gaming Corp | - | 59.26 | 58.34 - 61.819 | 60.42 | +0.46 | 0.77% | 972,102 | | BYFC | Broadway Fin Cp | - | 1.12 | 1.09 - 1.12 | 1.11 | 0.00 | 0.00% | 39,200 | | BYLD | Yield Optimized Bond Ishares ETF | - | 21.94 | 21.90 - 21.99 | 21.93 | -0.019 | 0.09% | 15,000 | | BYM | Blackrock Muni Income Quality Trust | - | 11.03 | 10.95 - 11.13 | 11.05 | +0.04 | 0.36% | 66,035 | | BYN | Banyan Acquisition Corp Cl A | - | 10.41 | 10.38 - 10.41 | 10.38 | 0.00 | 0.00% | 445 | | BYN.U | Banyan Acquisition Corp | - | 10.34 | 0.00 - 0.00 | 10.34 | 0.00 | 0.00% | 0 | | BYN.W | Banyan Acquisition Corp WT | - | 0.03 | 0.03 - 0.03 | 0.03 | 0.00 | 0.00% | 300 | | BYND | Beyond Meat Inc | - | 15.16 | 15.14 - 16.92 | 16.27 | +0.98 | 6.41% | 2,361,324 | | BYNO | Bynordic Acquisition Corp Cl A | - | 10.37 | 10.36 - 10.37 | 10.36 | -0.01 | 0.10% | 282,100 | | BYNOU | Bynordic Acquisition Corp Units | - | 10.355 | 10.355 - 10.355 | 10.355 | -0.005 | 0.05% | 1,000 | | BYNOW | Bynordic Acquisition Corp WT | - | 0.06 | 0.05 - 0.06 | 0.05 | -0.021 | 29.58% | 700 | | BYOB | Sofi Gig Economy ETF | - | 14.97 | 14.81 - 15.09 | 14.95 | -0.01 | 0.07% | 5,284 | | BYRE | Principal Real Estate ETF | - | 21.62 | 21.62 - 21.877 | 21.877 | +0.528 | 2.47% | 400 | | BYRN | Byrna Technologies Inc | - | 7.70 | 7.70 - 7.99 | 7.82 | +0.15 | 1.96% | 52,200 | | BYSI | Beyondspring Inc | - | 1.11 | 1.03 - 1.15 | 1.07 | -0.07 | 6.14% | 151,000 | | BYTE | Roundhill Io Digital Infrastructure ETF | - | 9.008 | 9.008 - 9.008 | 9.008 | +0.019 | 0.21% | 100 | | BYTS | Byte Acquisition Corp Cl A | - | 10.26 | 0.00 - 0.00 | 10.26 | 0.00 | 0.00% | 0 | | BYTSU | Byte Acquisition Corp Units | - | 10.11 | 0.00 - 0.00 | 10.11 | 0.00 | 0.00% | 0 | | BYTSW | Byte Acquisition Corp WT | - | 0.13 | 0.13 - 0.13 | 0.13 | 0.00 | 0.00% | 2,800 | | BZ | Kanzhun Ltd ADR | - | 18.88 | 18.79 - 19.68 | 19.59 | +0.64 | 3.38% | 2,979,011 | | BZFD | Buzzfeed Inc | - | 0.946 | 0.90 - 0.96 | 0.915 | -0.031 | 3.28% | 969,307 | | BZFDW | Buzzfeed Inc WT | - | 0.114 | 0.00 - 0.00 | 0.114 | 0.00 | 0.00% | 0 | | BZH | Beazer Homes USA | - | 14.51 | 14.34 - 15.367 | 14.75 | +0.10 | 0.68% | 157,291 | | BZQ | Ultrashort MSCI Brazil Capped -2X ETF | - | 23.85 | 22.68 - 23.988 | 22.941 | -0.729 | 3.08% | 16,900 | | BZUN | Baozun Inc ADR | - | 5.34 | 5.17 - 5.47 | 5.22 | -0.29 | 5.26% | 429,705 |
| APPS Individual or Group chat with anyone on I3investor  ActiveGainersLosers | Top 10 Active Counters | | Name | Last | Change | | LYLT | 0.218 | 0.00 | | MULN | 0.109 | -0.003 | | TQQQ | 25.82 | +0.26 | | SQQQ | 32.34 | -0.35 | | SI | 1.72 | +0.59 | | TRKA | 0.216 | +0.037 | | ISBC | 13.87 | -0.35 | | TSLA | 190.41 | -1.81 | | BRDS | 0.15 | +0.008 | | UVXY | 5.42 | -0.32 | | Top 10 Gainers | | Name | Last | Change | | BRK.A | 453,066.125 | +316.10 | | NVR | 5,413.00 | +58.57 | | SEB | 3,775.89 | +44.56 | | AZO | 2,329.40 | +21.58 | | WTM | 1,350.79 | +20.78 | | CABO | 671.05 | +19.57 | | REGN | 820.00 | +17.84 | | EQIX | 681.70 | +15.33 | | INSP | 248.35 | +13.12 | | ISRG | 256.42 | +11.95 | | Top 10 Losers | | Name | Last | Change | | BKNG | 2,499.33 | -39.43 | | MPWR | 485.40 | -25.10 | | LRCX | 502.06 | -21.53 | | GCBC | 23.92 | -20.88 | | ASML | 647.53 | -16.63 | | OXM | 101.72 | -14.75 | | KLAC | 375.07 | -13.74 | | LPLA | 192.00 | -11.88 | | URI | 370.78 | -11.40 | | WFC-L | 1,117.50 | -10.14 | |
6856