Saturday, 22 February 2020

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
BANDBandwidth Inc.74.8872.8573.0396,6670.240.33 6 
BANFBancFirst Corporation61.0660.3760.6644,0190.440.73 7 
BANFPBancFirst Corporation27.7727.7727.774250.220.79 5 
BANRBanner Corporation54.8254.1754.26248,6440.200.37 6 
BANXBANX21.8121.7421.8016,3110.060.25 5 
BASIBioanalytical Systems Inc.5.2005.0305.03023,2020.0801.57 4 
BATRALiberty Media Corporation29.4428.9028.9939,8000.240.82 7 
BATRKLiberty Media Corporation29.3828.9429.0136,4300.240.82 7 
BBBYBed Bath & Beyond Inc.14.9914.1914.857,111,4450.563.92 7 
BBCPConcrete Pumping Holdings Inc.5.4505.4005.42011,1780.0000.00 4 
BBGIBeasley Broadcast Group Inc.4.0003.8603.94026,7170.0401.03 5 
BBHBiotech ETF Market Vectors143.38142.35142.366,4160.980.69 7 
BBIBrickell Biotech Inc.1.5401.1001.140364,4700.37824.88 4 
BBIOBridgebio Pharma Inc.37.6034.5734.84452,3751.393.84 5 
BBQBbq Holdings Inc.4.1404.0904.0903,6370.0501.21 4 
BBSIBarrett Business Services Inc.85.6383.4083.6634,1241.601.88 7 
BCBPBCB Bancorp Inc. (NJ)13.1212.9813.0327,9520.020.15 7 
BCDABiocardia Inc4.5564.4004.5209640.0701.57 4 
BCDAWBiocardia Inc. WT1.00001.00001.00001000.00000.00 4 
BCELBCEL22.7720.0520.26131,8181.948.74 4 
BCLIBrainstorm Cell Ther4.7504.2004.6701,428,3030.60014.74 6 
BCMLBay Commercial Bk CA23.5023.0823.2132,7700.241.04 4 
BCOM012 Smile Communications Ltd1.5101.4601.5103,5890.1007.09 8 
BCOW1895 Bancorp of Wisconsin Inc11.9211.8511.852,1910.070.57 4 
BCPCBalchem Corporation113.93112.43112.7145,0560.580.52 6 
BCRXBioCryst Pharmaceuticals Inc.2.9802.8602.8902,796,9070.0802.69 6 
BCTFBancorp 34 Inc.15.7615.6715.741,1370.060.38 6 
BCYCBicycle Therapeutics Plc ADR13.9812.2412.4544,3530.534.08 4 
BDGEBridge Bancorp Inc.32.0031.5031.5235,4680.040.13 6 
BDSIBioDelivery Sciences International Inc.5.3705.1805.350881,9600.0801.52 5 
BDTXBlack Diamond Therapeutics Inc39.9037.2138.90165,2631.373.65 5 
BEAMBeam Therapeutics Inc24.2021.5024.10764,1351.958.80 4 
BEATCardioNet Inc.53.3151.9652.30136,2940.200.38 7 
BECNBeacon Roofing Supply Inc.35.2734.1534.81303,5410.842.47 4 
BELFABel Fuse Inc.14.3314.3314.331750.714.72 4 
BELFBBel Fuse Inc.17.7017.0417.3217,6720.452.67 5 
BFCBank First National Corp. (Wisconsin)64.1463.1763.754,6660.000.00 5 
BFINBankFinancial Corporation12.5412.2012.3414,6730.030.24 7 
BFITRonald S Laura Ent I20.9520.7120.7623,8030.010.05 7 
BFRABiofrontera Ag ADR11.6811.6811.685000.433.82 4 
BFSTBusiness First Bancshares Inc.26.2026.0626.116,2890.110.42 5 
BGCPBGC Partners Inc.5.4905.3605.4301,679,9290.0400.74 5 
BGFVBig 5 Sporting Goods Corporation3.4003.3503.380176,5780.0200.59 4 
BGNEBeigene Ltd.170.27165.93167.21239,2230.480.29 7 
BGRNIshares Global Green Bond ETF54.9254.6754.6721,7220.080.15 5 
BHATBlue Hat Interactive Entertainment Tech1.3101.0601.120110,1830.16012.50 4 
BHFBrighthouse Financial Inc48.2544.5046.603,518,7874.4910.66 7 
BHFALBHFAL27.6427.5027.5521,2680.060.22 5 
BHFAPBrighthouse Financial Inc Dep Shs Repstg28.9028.2428.8625,8450.361.26 5 
BHTGBiohitech Global Inc1.9401.9001.9304,6760.0552.93 4 
BIBULTRA NASDAQ BIOTECHNOLOGY64.4363.2463.53121,7450.020.03 7 
BICKFIRST TRUST BICK INDEX FUND29.2529.0429.0623,3870.622.18 7 
BIDUBaidu.com Inc.136.82132.72133.993,519,2092.942.24 7 
BIIBBiogen Idec Inc340.05329.72332.291,707,5436.641.96 8 
BILIBilibili Inc. ADR27.5525.7626.559,318,1231.094.28 5 
BIMINF Energy Saving Corp.4.2403.7503.850388,1760.0501.28 4 
BIOCBIOCLINICA INC0.33000.30400.32704,000,9340.00411.27 5 
BIOSBioScrip Inc.4.3904.1304.1801,056,0000.1703.91 6 
BISULTRASHORT NASDAQ BIOTECHNOLOGY12.8712.6412.83166,5250.010.08 5 
BJKGaming ETF Vaneck41.7941.4241.649,4400.511.24 5 
BJRIBJ's Restaurants Inc.42.8141.7642.00301,8010.380.90 7 
BKCCBlackRock Kelso Capital Corporation5.0504.9505.020430,1260.0801.62 5 
BKNGBooking Holdings Inc.1,9191,8931,909403,146231.20 5 
BKSCBank of South Carolina Corp.18.9018.8018.801,1780.030.13 5 
BKYIBio-Key Intl Inc0.89000.81000.860060,7120.01501.78 6 
BLBlackline Inc64.0062.1263.18447,5670.260.41 6 
BLBDBlue Bird Corp.21.6721.1121.3583,4450.311.47 7 
BLCMBellicum Pharmaceuticals Inc.11.4810.0210.16141,2251.1910.48 6 
BLCNReality Shares Nasdaq Nextgen Economy27.3026.9726.973,9070.030.11 5 
BLDPBallard Power Systems Inc.11.7210.6511.084,266,8320.342.98 5 
BLDRBuilders FirstSource Inc.25.6925.0825.611,570,8020.501.99 6 
BLFSBiolife Solutions14.0613.5913.98218,8720.130.94 6 
BLINBridgeline Software Inc.1.7501.5501.610386,8320.0684.04 6 
BLKBBlackbaud Inc.83.7078.5181.55838,0853.814.90 7 
BLNKBlink Charging Co2.4502.2202.280739,0170.1104.60 4 
BLNKWBlink Charging Co. Warrant0.99000.90000.970081,3160.07127.92 4 
BLPHBellerophon Therapeutics Llc4.0003.8003.86048,5460.1353.38 6 
BLUBellus Health Inc9.5109.0409.26061,9140.0900.96 4 
BLUEBlue Holdings Inc.92.2789.5890.06381,7450.600.66 7 
BMCHBmc Stock Holdings30.9230.4430.86212,9250.612.02 5 
BMLPBank of Montreal BMO Elkhorn DWA MLP42.9742.8242.821,4000.841.91 6 
BMRABiomerica Inc3.1303.0503.0607,4160.0100.33 4 
BMRCBank of Marin Bancorp44.5844.0944.1413,2830.060.14 5 
BMRNBioMarin Pharmaceutical Inc.88.8387.6988.12732,2330.460.52 7 
BMTCBryn Mawr Bank Corporation39.0938.5038.5221,3440.070.18 7 
BNDBND85.3285.1885.193,799,4310.140.16 5 
BNDWVanguard Total World Bond ETF80.0179.9179.9138,0510.110.13 5 
BNFTBenefitfocus Inc.18.3917.8517.88119,9930.281.54 5 
BNGOBionano Genomics Inc1.1101.0601.0801,190,8480.0504.42 4 
BNGOWBionano Genomics Inc Warrant0.33000.25090.25093,3000.083324.93 4 
BNSOBonso Electronics International Inc.2.6902.3302.64012,6790.0702.58 7 
BNTCBenitec Biopharma Ltd.5.4405.0205.25082,8450.3105.58 6 
BNTCWBenitec Biopharma Limited0.03000.03000.03001550.014732.89 7 
BNTXBNTX31.4829.8030.71175,3481.414.39 5 
BOCHBank of Commerce Holdings (CA)11.3311.0411.3319,5080.312.81 7 
BOKFBOK Financial Corporation80.4178.8679.44197,0990.380.48 8 
BOKFLBok Financial Corporation26.6526.5726.636,8590.120.45 5 
BOMNBoston Omaha Corporation Class A20.6820.3320.6544,3470.140.68 4 
BOOMDynamic Materials Corporation40.3439.5739.89107,7550.461.17 6 
BOSCB.O.S. Better Online Solutions2.2202.0902.12024,1450.0200.93 6 
BOTZGlobal X Robotics & Artificial Intel22.9522.6222.931,473,5340.351.55 7 
BOXLBoxlight Corporation Class A1.1501.0801.110273,9630.0100.89 6 
BPFHBoston Private Financial Holdings Inc.11.7911.5811.67219,7590.151.30 5 
BPMCBlueprint Medicines Corp63.6761.7863.06799,7871.322.14 7 
BPOPPopular Inc.57.1256.0856.40551,2670.330.59 7 
BPOPMPopular Inc.25.8725.7925.871,4120.050.19 5 
BPOPNPopular Inc.26.4226.2026.394,2260.060.23 4 
BPRBrookfield Property REIT Inc.18.4018.1818.221,355,1500.050.27 4 
BPRAPBrookfield Property REIT Inc. 6.375%25.7225.6325.727,4090.120.47 5 
BPRNBank of Princeton30.8430.2030.654,0870.240.79 5 
BPTHBPTH6.4406.2106.29038,2900.0400.64 6 
BPYBrookfield Property Partners L18.4218.1818.211,192,9900.020.11 7 
BPYPOBrookfield Property Partners L.P. -26.6526.4026.6519,2640.210.79 5 
BPYPPBrookfield Property Partners LP Pfd Unit26.8926.6026.6319,8230.100.37 5 
BRIDBridgford Foods Corporation21.8220.8420.843,6801.215.49 6 
BRKLBrookline Bancorp Inc.15.9215.6615.76114,2840.120.77 7 
BRKRBruker Corporation51.5650.5051.44665,1931.142.27 5 
BRKSBrooks Automation Inc.43.3841.8342.40445,1160.471.12 7 
BROGTwelve Seas Investment Company11.5611.2611.5025,5050.010.09 4 
BROGRTwelve Seas Investment Company Rights1.00000.88040.94001,073,6000.01801.88 4 
BROGUTwelve Seas Investment Company Units12.6412.6412.641,0001.149.91 4 
BROGWTwelve Seas Investment Company Warrant1.1901.1001.19032,6590.0282.41 4 
BRPBrp Group Inc Cl A16.9916.2416.47140,5140.030.18 4 
BRPABig Rock Partners Acquisition Corp10.6310.6310.633800.000.00 5 
BRPARBig Rock Partners Acquisition Corp.0.39760.25000.25009,7000.080024.24 7 
BRPAUBig Rock Partners Acquisition Corp. Unit10.8510.8510.855000.000.04 6 
BRPAWBig Rock Partners Acquisition Corp.0.19500.19500.19501000.00000.00 6 
BRYBRY7.5907.3807.490360,6680.1902.60 4 
BSAEInvesco Bulletshares 2021 USD EM Debt25.6225.5725.625,1000.010.04 5 
BSBEInvesco Bulletshares 2022 USD Emerging26.1026.0926.102,3000.010.04 5 
BSBKBogota Financial Corp11.5011.3711.4429,5290.050.44 4 
BSCEInvesco Bulletshares 2023 USD EM Debt26.4626.4126.413430.010.04 5 
BSCKBs 2020 Corp Bond Invesco ETF21.2821.2721.28290,4040.010.05 4 
BSCLBs 2021 Corp Bond Invesco ETF21.2821.2621.28198,9520.000.00 4 
BSCMBs 2022 Corp Bond Invesco ETF21.5921.5721.58182,5650.010.05 4 
BSCNBs 2023 Corp Bond Invesco ETF21.4821.4521.46166,2710.010.02 4 
BSCOBs 2024 Corp Bond Invesco ETF21.7021.6721.68207,3640.030.12 4 
BSCPBs 2025 Corp Bond Invesco ETF21.7721.7321.76109,4760.010.02 4 
BSCQBs 2026 Corp Bond Invesco ETF20.9320.8920.9165,3280.020.08 4 
BSCRBs 2027 Corp Bond Invesco ETF21.3221.2921.3064,4750.010.07 4 
BSCSInvesco Bulletshares 2028 Corporate Bond22.4822.4422.4653,1350.020.07 4 
BSCTInvesco 2029 Corporate Bond ETF20.6020.5920.592,7830.020.10 4 
BSDEInvesco Bulletshares 2024 USD Emerging26.9426.9426.941,5090.080.28 5 
BSETBassett Furniture Industries11.5211.0511.4536,1530.343.06 5 
BSGMBiosig Technologies4.5104.3204.50069,9530.0701.58 4 
BSJKBs 2020 High Yield Corp Bond Invesco ETF23.8723.8423.85225,8410.010.02 4 
BSJLBs 2021 High Yield Corp Bond Invesco ETF24.7224.6924.70173,4090.010.04 4 
BSJMBs 2022 High Yield Corp Bond Invesco ETF24.4924.4724.47194,7240.010.04 4 
BSJNBs 2023 High Yield Corp Bond Invesco ETF26.2026.1726.20108,1740.040.15 5 
BSJOBs 2024 High Yield Corp Bond Invesco ETF25.5025.3925.4177,6610.030.12 4 
BSJPBs 2025 High Yield Corp Bond Invesco ETF24.8124.7624.8167,9340.060.24 4 
BSJQInvesco Bulletshares 2026 High Yield26.1626.1326.1539,6590.040.15 5 
BSJRInvesco 2027 High Yield Corporate Bond25.6825.5425.5420,5510.010.03 5 
BSMLBSML INC25.1425.1425.141,6400.010.04 4 
BSMMInvesco Bulletshares 2022 Municipal Bond25.2225.2025.205,5850.010.02 4 
BSMNInvesco Bulletshares 2023 Municipal Bond25.2825.2625.269,1470.010.04 4 
BSMOInvesco Bulletshares 2024 Municipal Bond25.3725.3525.357,6430.000.00 4 
BSMPInvesco Bulletshares 2025 Municipal Bond25.4625.4525.455,1390.000.02 5 
BSMQInvesco Bulletshares 2026 Municipal Bond25.5025.4925.491,7700.000.00 5 
BSMRBSMR25.4825.4725.472,1960.020.08 5 
BSMSInvesco Bulletshares 2028 Municipal Bond25.5325.5225.525930.010.04 5 
BSMTInvesco Bulletshares 2029 Municipal Bond25.4625.4325.4428,6000.060.22 5 
BSQRBSQUARE Corporation1.4101.3501.3501,9000.0000.00 6 
BSRRSierra Bancorp27.9427.1527.2217,0430.060.22 6 
BSTCBioSpecifics Technologies Corp65.4663.7063.9220,7010.981.51 7 
BSVNBank7 Corp18.5218.4118.512,0510.291.54 4 
BTAIBioxcel Therapeutics Inc.21.9819.9521.46202,8980.281.32 4 
BTECBanctec Inc40.1639.8639.863,1100.090.22 7 
BUGGlobal X Cybersecurity ETF18.4418.2318.256,3400.110.60 4 
BURGChanticleer Hldgs0.56000.50000.530060,2450.03035.41 6 
BUSEFirst Busey Corporation26.2325.8925.9972,6780.110.43 7 
BVSNBroadVision, Inc.3.0602.9902.9904,3470.0401.32 4 
BVXVBiondvax Pharmaceuticals Ltd.10.1909.4109.52019,1570.5105.08 7 
BVXVWBiondvax Pharmaceuticals Ltd.3.5903.3303.5009,9000.40012.90 7 
BWAYBrainsway Ltd ADR12.1011.7612.036,3120.030.25 4 
BWBBridgewater Bancshares Inc.13.8513.5813.7434,7610.050.36 4 
BWENBROADWIND ENERGY INC1.6401.6001.64018,5640.0402.50 6 
BWFGBankwell Financial Group Inc.29.0828.5228.8621,0240.020.07 5 
BWMCBoxwood Merger Corp. Class A11.389.7910.7546,5560.656.39 4 
BWMCUBoxwood Merger Corp. Unit10.7010.7010.701,1000.171.57 4 
BWMCWBoxwood Merger Corp. Warrant0.90000.80000.9000348,2300.06768.12 4 
BXRXBaudax Bio Inc8.4507.6508.170225,5760.2002.39 4 
BYFCBroadway Financial Corporation1.6201.5401.55020,6150.0503.33 6 
BYNDBYND123.10116.10117.147,908,4662.592.16 5 
BYSIBeyondspring Inc. Ordinary Shares17.2516.6816.8834,1840.030.18 7 
BZUNBaozun Inc.32.7931.4732.081,294,2760.922.95 6