Symbol List

Data Quality Symbol Merge Symbol Overview Back to Exchange List

American Stock Exchange Australian Securities Exchange Bombay Stock Exchange Chicago Board of Trade Chicago Futures Exchange Chicago Merchantile Exchange EUREX Futures Exchange Euronext Amsterdam Euronext Brussels Euronext Lisbon Euronext Paris Foreign Exchange Global Indices Hong Kong Stock Exchange Kansas City Board of Trade LIFFE Futures and Options London Stock Exchange Madrid Stock Exchange Milan Stock Exchange Minneapolis Grain Exchange Mutual Funds NASDAQ Stock Exchange National Stock Exchange of India New York Board of Trade New York Commodity Exchange New York Merchantile Exchange New York Stock Exchange New Zealand Exchange OTC Bulletin Board Singapore Stock Exchange Toronto Stock Exchange Toronto Venture Exchange US Options Winnipeg Commodity Exchange

Active Symbols Only

Download Symbol List (XML)

Download Quote List (XML)

Download Data (ASCII)

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

Code	Name	Currency	DateTime	Open	High	Low	Close	Volume	OpenInt	Previous	Change	Updated	Active
B	Barnes Group	USD	24/12/24 16:49	47.170	47.200	47.140	47.180	238,229	0	47.140	0.040	24/12/24 16:06	True
BA	Boeing Company	USD	24/12/24 16:49	177.69	180.95	177.50	179.34	4,316,939	0	177.69	1.65	24/12/24 16:06	True
BA-A	Boeing Company	USD	24/12/24 16:49	61.680	62.560	61.660	62.070	50,495	0	61.720	0.350	24/12/24 16:06	True
BABA	Alibaba Group Holding ADR	USD	24/12/24 16:49	85.700	85.890	85.000	85.520	5,234,289	0	85.140	0.380	24/12/24 16:06	True
BAC	Bank of America Corp	USD	24/12/24 16:49	43.930	44.420	43.930	44.380	12,054,336	0	43.890	0.490	24/12/24 16:06	True
BAC-B	Bank of America Corp [Bac/Pb]	USD	24/12/24 16:49	25.050	25.090	25.020	25.090	48,400	0	25.030	0.060	24/12/24 16:06	True
BAC-E	Bank of America Corp [Bac/Pe]	USD	24/12/24 16:49	23.990	23.990	23.740	23.780	2,734	0	23.900	0.120	24/12/24 16:06	True
BAC-K	Bank of America Corp [Bac/Pk]	USD	24/12/24 16:49	24.780	24.810	24.700	24.790	50,259	0	24.780	0.010	24/12/24 16:06	True
BAC-L	Bank of America Corp [Bac/Pl]	USD	24/12/24 16:49	1,218.9	1,218.9	1,209.4	1,213.0	3,176	0	1,213.4	0.4	24/12/24 16:06	True
BAC-M	Bank of America Corp [Bac/Pm]	USD	24/12/24 16:49	22.380	22.498	22.300	22.460	136,953	0	22.450	0.010	24/12/24 16:06	True
BAC-N	Bank of America Corp Prf Perpetual USD Ser LL D	USD	24/12/24 16:49	21.290	21.350	21.230	21.320	68,293	0	21.330	0.010	24/12/24 16:06	True
BAC-O	Bank of America Corp	USD	24/12/24 16:49	18.830	19.030	18.790	19.000	99,232	0	18.820	0.180	24/12/24 16:06	True
BAC-P	Bank of America Corp	USD	24/12/24 16:49	18.090	18.150	17.970	18.020	156,349	0	18.090	0.070	24/12/24 16:06	True
BAC-Q	Bank of America Corp	USD	24/12/24 16:49	18.430	18.490	18.330	18.400	65,903	0	18.480	0.080	24/12/24 16:06	True
BAC-S	Bank of America Corp	USD	24/12/24 16:49	20.520	20.600	20.400	20.530	36,852	0	20.590	0.060	24/12/24 16:06	True
BAH	Booz Allen Hamilton Holding Corp	USD	24/12/24 16:49	130.81	131.26	128.87	129.70	524,566	0	131.11	1.41	24/12/24 16:06	True
BAK	Braskem S.A. ADR	USD	24/12/24 16:49	3.830	3.950	3.820	3.930	385,920	0	3.840	0.090	24/12/24 16:06	True
BALL	Ball Corporation	USD	24/12/24 16:49	55.590	56.180	55.590	56.160	696,346	0	55.720	0.440	24/12/24 16:06	True
BALY	Bally's Corp	USD	24/12/24 16:49	17.750	17.750	17.720	17.750	56,482	0	17.740	0.010	24/12/24 16:06	True
BAM	Brookfield Asset Management Ltd	USD	24/12/24 16:49	54.700	55.460	54.460	55.460	267,849	0	54.760	0.700	24/12/24 16:06	True
BAN-F	Banc of California Inc 7.75% [Banc/Pf]	USD	24/12/24 16:49	24.800	24.820	24.620	24.680	18,779	0	24.830	0.150	24/12/24 16:06	True
BANC	First Pactrust Bancorp	USD	24/12/24 16:49	15.530	15.670	15.320	15.560	648,787	0	15.550	0.010	24/12/24 16:06	True
BAP	Credicorp Ltd	USD	24/12/24 16:49	182.80	183.36	181.68	182.97	93,830	0	181.79	1.18	24/12/24 16:06	True
BAR.W	Bark Inc WT	USD	24/12/24 16:49	0.0768	0.0775	0.0715	0.0774	4,379	0	0.0839	0.0065	24/12/24 16:06	True
BARK	Bark Inc	USD	24/12/24 16:49	1.860	1.910	1.860	1.900	374,720	0	1.880	0.020	24/12/24 16:06	True
BAX	Baxter International Inc	USD	24/12/24 16:49	29.010	29.170	28.870	29.080	1,577,900	0	29.180	0.100	24/12/24 16:06	True
BB	Blackberry Ltd	USD	24/12/24 16:49	3.790	3.990	3.710	3.960	14,643,391	0	3.790	0.170	24/12/24 16:06	True
BBA.W	Bigbear.Ai Holdings Inc WT [Bbai.W]	USD	26/12/24 09:10	1.300	1.400	1.300	1.400	2,851	0	1.300	0.100	26/12/24 08:28	True
BBAI	Bigbear.Ai Holdings Inc	USD	24/12/24 16:49	3.220	3.750	3.120	3.730	49,669,266	0	3.190	0.540	24/12/24 16:06	True
BBAR	Bbva Banco Frances S.A.	USD	24/12/24 16:49	18.490	19.460	18.490	19.460	348,597	0	18.480	0.980	24/12/24 16:06	True
BBD	Banco Bradesco S.A. ADR	USD	24/12/24 16:49	1.930	1.940	1.920	1.930	6,641,816	0	1.900	0.030	24/12/24 16:06	True
BBDC	Barings Bdc Inc	USD	24/12/24 16:49	9.420	9.500	9.400	9.500	232,577	0	9.420	0.080	24/12/24 16:06	True
BBDO	Banco Bradesco S.A. ADR	USD	24/12/24 16:49	1.810	1.840	1.790	1.830	21,501	0	1.790	0.040	24/12/24 16:06	True
BBN	Balckrock Build America Trust	USD	24/12/24 16:49	15.820	15.980	15.820	15.940	189,537	0	15.890	0.050	24/12/24 16:06	True
BBU	Brookfield Business Partners LP	USD	24/12/24 16:49	22.350	22.870	22.330	22.490	14,187	0	22.490	0.000	24/12/24 16:06	True
BBUC	Brookfield Business Corp	USD	24/12/24 16:49	23.570	24.050	23.570	23.890	18,962	0	23.510	0.380	24/12/24 16:06	True
BBVA	Banco Bilbao Viscaya Argentaria S.A. ADR	USD	24/12/24 16:49	9.690	9.760	9.650	9.730	582,908	0	9.710	0.020	24/12/24 16:06	True
BBW	Build-A-Bear Workshop	USD	24/12/24 16:49	44.320	46.380	44.220	45.920	159,201	0	43.920	2.000	24/12/24 16:06	True
BBWI	Bath & Body Works Inc	USD	24/12/24 16:49	39.010	39.220	38.590	39.090	981,140	0	38.990	0.100	24/12/24 16:06	True
BBY	Best Buy Company	USD	24/12/24 16:49	85.360	86.850	85.180	86.850	1,024,964	0	85.320	1.530	24/12/24 16:06	True
BC	Brunswick Corp	USD	24/12/24 16:49	65.670	66.110	65.200	65.990	261,451	0	65.850	0.140	24/12/24 16:06	True
BC-A	Brunswick Corp [Bc/Pa]	USD	24/12/24 16:49	24.590	24.590	24.298	24.390	12,738	0	24.480	0.090	24/12/24 16:06	True
BC-B	Brunswick Corp [Bc/Pb]	USD	24/12/24 16:49	25.180	25.300	25.180	25.300	21,585	0	25.250	0.050	24/12/24 16:06	True
BC-C	Brunswick Corp [Bc/Pc]	USD	24/12/24 16:49	24.580	24.580	24.240	24.240	16,002	0	24.420	0.180	24/12/24 16:06	True
BCAT	Blackrock Capital Allocation Trust	USD	24/12/24 16:49	15.280	15.850	15.280	15.650	563,777	0	15.240	0.410	24/12/24 16:06	True
BCC	Boise Cascade L.L.C.	USD	24/12/24 16:49	121.88	123.84	121.68	123.19	179,711	0	122.24	0.95	24/12/24 16:06	True
BCE	BCE Inc	USD	24/12/24 16:49	22.770	22.980	22.680	22.900	1,710,307	0	22.840	0.060	24/12/24 16:06	True
BCH	Banco DE Chile ADR	USD	24/12/24 16:49	22.600	22.790	22.600	22.780	58,457	0	22.560	0.220	24/12/24 16:06	True
BCO	Brink's Company	USD	24/12/24 16:50	90.240	91.160	89.340	91.010	73,301	0	90.280	0.730	24/12/24 16:06	True
BCS	Barclays Plc ADR	USD	24/12/24 16:50	13.200	13.470	13.180	13.450	8,216,834	0	13.190	0.260	24/12/24 16:08	True
BCSF	Bain Capital Specialty Finance Inc	USD	24/12/24 16:50	17.390	17.600	17.260	17.600	128,974	0	17.310	0.290	24/12/24 16:08	True
BCX	Blackrock Resources	USD	24/12/24 16:50	8.670	8.770	8.650	8.670	166,091	0	8.620	0.050	24/12/24 16:08	True
BDC	Belden Inc	USD	24/12/24 16:50	113.12	114.96	112.83	114.50	97,623	0	113.49	1.01	24/12/24 16:08	True
BDJ	Blackrock Enhanced Dividend Achievers	USD	24/12/24 16:50	8.360	8.420	8.320	8.400	359,028	0	8.310	0.090	24/12/24 16:08	True
BDN	Brandywine Realty Trust	USD	24/12/24 16:50	5.440	5.640	5.370	5.620	777,765	0	5.410	0.210	24/12/24 16:08	True
BDX	Becton Dickinson and Company	USD	24/12/24 16:50	226.72	227.13	224.18	226.95	492,253	0	226.44	0.51	24/12/24 16:08	True
BE	Bloom Energy Corp Cl A	USD	24/12/24 16:50	24.130	24.620	23.530	24.330	1,697,115	0	24.200	0.130	24/12/24 16:08	True
BEDU	Bright Scholar Education Holdings Ltd ADR	USD	24/12/24 16:50	1.360	1.600	1.360	1.550	19,591	0	1.430	0.120	24/12/24 16:08	True
BEKE	Ke Holdings Inc ADR	USD	24/12/24 16:50	18.820	18.840	18.460	18.480	1,952,630	0	18.410	0.070	24/12/24 16:08	True
BEN	Franklin Resources	USD	24/12/24 16:50	20.540	20.920	20.420	20.880	1,350,946	0	20.460	0.420	24/12/24 16:08	True
BEP	Brookfield Renewable	USD	24/12/24 16:50	23.140	23.480	22.860	23.340	285,861	0	23.090	0.250	24/12/24 16:08	True
BEP-A	Brookfield Renewable Partners LP 5.25% Prf Perpe	USD	24/12/24 16:50	18.650	18.650	18.250	18.380	7,147	0	18.640	0.260	24/12/24 16:08	True
BEPC	Brookfield Renewable Corp	USD	24/12/24 16:50	28.440	28.870	28.270	28.660	293,849	0	28.480	0.180	24/12/24 16:08	True
BEPH	Brookfield Brp Holdings [Canada]	USD	24/12/24 16:50	15.980	15.980	15.750	15.850	29,037	0	15.940	0.090	24/12/24 16:08	True
BEPI	Brookfield Brp Holdings [Canada] Inc 4.875%	USD	24/12/24 16:50	16.680	16.860	16.100	16.430	34,415	0	16.600	0.170	24/12/24 16:08	True
BEPJ	Brookfield Brp Holdings [Canada] 7.250%	USD	24/12/24 16:50	25.420	25.420	25.020	25.100	10,120	0	25.340	0.240	24/12/24 16:08	True
BERY	Berry Global Group	USD	24/12/24 16:50	64.900	65.390	64.660	65.160	365,122	0	64.730	0.430	24/12/24 16:08	True
BEST	Best Inc ADR	USD	24/12/24 16:50	2.600	2.660	2.600	2.640	6,211	0	2.640	0.000	24/12/24 16:08	True
BF.A	Brown Forman Inc Cl A	USD	24/12/24 16:50	39.570	39.570	38.860	39.170	55,269	0	39.580	0.410	24/12/24 16:08	True
BF.B	Brown Forman Inc Cl B	USD	24/12/24 16:50	40.200	40.390	39.450	39.880	1,405,551	0	40.160	0.280	24/12/24 16:08	True
BFA.W	Battery Future Acquisition Corp WT [Bfac/W]	USD	13/12/24 16:51	0.0250	0.0270	0.0250	0.0250	24,412	0	0.0255	0.0005	13/12/24 16:08	True
BFAC	Battery Future Acquisition Corp Cl A	USD	13/12/24 16:51	11.140	11.140	11.140	11.140	2,240	0	11.150	0.010	13/12/24 16:08	True
BFAM	Bright Horizons Family Solutions Inc	USD	24/12/24 16:50	109.24	109.82	108.31	109.70	159,640	0	109.08	0.62	24/12/24 16:08	True
BFH	Bread Financial Hldgs Inc	USD	24/12/24 16:50	62.440	63.020	61.690	62.950	171,492	0	62.290	0.660	24/12/24 16:08	True
BFK	Blackrock Muni Income Trust	USD	24/12/24 16:50	9.860	9.860	9.800	9.820	97,248	0	9.820	0.000	24/12/24 16:08	True
BFL.W	Butterfly Network Inc WT [Bfly/W]	USD	24/12/24 16:50	0.1211	0.1497	0.1205	0.1450	20,001	0	0.1349	0.0101	24/12/24 16:08	True
BFLY	Butterfly Network Inc	USD	24/12/24 16:50	3.030	3.170	2.950	3.110	1,013,177	0	3.020	0.090	24/12/24 16:08	True
BFS	Saul Centers	USD	24/12/24 16:50	38.480	38.770	38.140	38.750	19,882	0	38.560	0.190	24/12/24 16:08	True
BFS-D	Saul Ctrs Inc [Bfs/Pd]	USD	24/12/24 16:50	21.730	21.740	21.150	21.290	3,520	0	21.240	0.050	24/12/24 16:08	True
BFS-E	Saul Centers Inc Prf Perpetual USD Ser E Rep 1/1	USD	24/12/24 16:50	21.400	21.690	21.120	21.690	20,559	0	21.350	0.340	24/12/24 16:08	True
BFZ	Blackrock California Muni Trust	USD	24/12/24 16:50	11.240	11.280	11.240	11.270	43,436	0	11.250	0.020	24/12/24 16:08	True
BG	Bunge Ltd	USD	24/12/24 16:50	78.840	79.210	78.140	79.100	397,911	0	79.050	0.050	24/12/24 16:08	True
BGB	Blackstone Strategic Credit 2027 Term Fund	USD	24/12/24 16:50	12.320	12.340	12.250	12.340	136,072	0	12.320	0.020	24/12/24 16:08	True
BGH	Babson Capital Global Short Du	USD	24/12/24 16:50	15.500	15.600	15.500	15.500	33,206	0	15.530	0.030	24/12/24 16:08	True
BGR	Blackrock Energy and Resources Trust	USD	24/12/24 16:50	12.680	12.810	12.650	12.650	106,872	0	12.680	0.030	24/12/24 16:08	True
BGS	B&G Foods Holdings	USD	24/12/24 16:50	7.130	7.200	7.010	7.100	812,327	0	7.130	0.030	24/12/24 16:08	True
BGSF	Bgsf Inc	USD	24/12/24 16:50	5.850	6.030	5.780	6.000	8,115	0	5.790	0.210	24/12/24 16:08	True
BGT	Blackrock Global	USD	24/12/24 16:50	12.970	13.030	12.940	13.010	48,636	0	12.900	0.110	24/12/24 16:08	True
BGX	Blackstone Long-Short Credit Income Fund	USD	24/12/24 16:50	12.760	12.860	12.620	12.740	49,166	0	12.760	0.020	24/12/24 16:08	True
BGY	Blackrock International	USD	24/12/24 16:50	5.400	5.430	5.380	5.420	157,397	0	5.370	0.050	24/12/24 16:08	True
BH	Biglari Holdings Inc	USD	24/12/24 16:50	255.37	266.92	255.20	264.55	11,255	0	253.59	10.96	24/12/24 16:08	True
BH.A	Biglari Holdings Inc Cl A	USD	24/12/24 16:50	1,279.7	1,317.0	1,279.7	1,297.5	539	0	1,276.2	21.4	24/12/24 16:08	True
BHC	Bausch Health Companies Inc	USD	24/12/24 16:50	7.480	7.570	7.400	7.530	380,508	0	7.480	0.050	24/12/24 16:08	True
BHE	Benchmark Electronics	USD	24/12/24 16:50	46.260	47.170	46.110	46.850	90,127	0	46.340	0.510	24/12/24 16:08	True
BHK	Blackrock Core Trust	USD	24/12/24 16:50	10.470	10.600	10.470	10.590	104,869	0	10.580	0.010	24/12/24 16:08	True
BHLB	Berkshire Hills Bancorp	USD	24/12/24 16:50	28.750	28.810	28.260	28.660	241,893	0	28.600	0.060	24/12/24 16:08	True
BHP	Bhp Billiton Ltd ADR	USD	24/12/24 16:50	49.440	49.460	49.100	49.420	647,394	0	49.410	0.010	24/12/24 16:08	True
BHR	Braemar Hotels & Resorts Inc	USD	24/12/24 16:50	3.230	3.290	3.210	3.260	88,254	0	3.240	0.020	24/12/24 16:08	True
BHR-B	Braemar Hotels & Resorts Inc [Bhr/Pb]	USD	24/12/24 16:50	14.000	14.000	14.000	14.000	378	0	14.200	0.200	24/12/24 16:08	True
BHR-D	Braemar Hotels & Resorts Inc [Bhr/Pd]	USD	24/12/24 16:50	18.940	19.000	18.100	18.610	17,899	0	18.950	0.340	24/12/24 16:08	True
BHV	Blackrock Virginia Muni Trust	USD	24/12/24 16:50	11.200	11.200	11.190	11.190	825	0	11.200	0.010	24/12/24 16:08	True
BHVN	Biohaven Ltd	USD	24/12/24 16:50	36.130	36.150	35.260	35.750	451,045	0	36.150	0.400	24/12/24 16:08	True
BIGZ	Blackrock Innovation and Growth Term Trust	USD	24/12/24 16:50	7.500	7.770	7.500	7.640	957,576	0	7.530	0.110	24/12/24 16:08	True
BILL	Bill Holdings Inc	USD	24/12/24 16:50	88.390	88.820	87.040	87.040	1,480,041	0	89.450	2.410	24/12/24 16:08	True
BIO	Bio-Rad Laboratories	USD	24/12/24 16:50	329.95	330.53	323.56	330.53	40,545	0	328.36	2.17	24/12/24 16:08	True
BIO.B	Bio-Rad Laboratories Inc Cl B	USD	18/12/24 16:45	325.85	325.85	325.85	325.85	199	0	337.08	11.23	18/12/24 16:02	True
BIP	Brookfield Infrastructure Partners LP	USD	24/12/24 16:50	31.870	32.070	31.750	32.000	151,286	0	32.030	0.030	24/12/24 16:08	True
BIP-A	Brookfield Infrastructure Partners L.P.	USD	24/12/24 16:50	18.280	18.340	18.200	18.200	1,305	0	18.350	0.150	24/12/24 16:08	True
BIP-B	Brookfield Infrastructure Partners L.P.	USD	24/12/24 16:50	18.332	18.332	18.044	18.150	1,729	0	18.490	0.340	24/12/24 16:08	True
BIPC	Brookfield Infrastructure Partners LP Cl A	USD	24/12/24 16:50	38.420	38.600	38.000	38.520	218,363	0	38.360	0.160	24/12/24 16:08	True
BIPH	Brookfield Infrastructure Corp 5.000%	USD	24/12/24 16:50	17.180	17.180	16.540	16.760	28,009	0	17.050	0.290	24/12/24 16:08	True
BIPI	Bip Bermuda Holdings I 5.125% Perpetual	USD	24/12/24 16:50	17.380	17.380	16.500	16.790	78,653	0	17.380	0.590	24/12/24 16:08	True
BIPJ	Brookfield Infrastructure Corp 7.250%	USD	24/12/24 16:50	24.610	24.660	24.250	24.350	9,087	0	24.560	0.210	24/12/24 16:08	True
BIRK	Birkenstock Holding Plc	USD	24/12/24 16:50	59.910	60.290	59.190	60.150	491,978	0	59.930	0.220	24/12/24 16:08	True
BIT	Blackrock Multi-Sector Income T	USD	24/12/24 16:50	14.370	14.400	14.310	14.370	210,693	0	14.330	0.040	24/12/24 16:08	True
BJ	Bj's Wholesale Club Holdings Inc	USD	24/12/24 16:50	93.100	93.840	92.630	93.790	410,799	0	93.100	0.690	24/12/24 16:08	True
BK	Bank of New York Mellon Corp	USD	24/12/24 16:50	77.580	78.300	77.330	78.050	1,236,499	0	77.570	0.480	24/12/24 16:08	True
BKD	Brookdale Senior Living Inc	USD	24/12/24 16:50	5.060	5.150	5.010	5.070	432,874	0	5.110	0.040	24/12/24 16:08	True
BKDT	Brookdale Senior Living Inc	USD	23/12/24 16:40	69.040	69.040	69.040	69.040	152	0	70.010	0.970	23/12/24 15:57	True
BKE	Buckle Inc	USD	24/12/24 16:50	51.040	51.310	50.880	51.260	253,689	0	51.010	0.250	24/12/24 16:08	True
BKH	Black Hills Corp	USD	24/12/24 16:50	58.350	59.060	58.130	58.980	189,501	0	58.440	0.540	24/12/24 16:08	True
BKK.W	Bakkt Hldgs Inc WT	USD	24/12/24 16:50	0.6400	0.7000	0.6200	0.6900	133,723	0	0.6300	0.0600	24/12/24 16:08	True
BKKT	Bakkt Hldgs Inc	USD	24/12/24 16:50	28.430	29.690	27.930	29.400	355,926	0	27.790	1.610	24/12/24 16:08	True
BKN	Blackrock Investment Quality Municipal	USD	24/12/24 16:50	11.140	11.200	11.100	11.190	77,809	0	11.170	0.020	24/12/24 16:08	True
BKS.W	Blacksky Technology Inc WT [Bksy.W]]	USD	24/12/24 16:50	0.1295	0.1410	0.1295	0.1400	83,801	0	0.1191	0.0209	24/12/24 16:08	True
BKSY	Blacksky Technology Inc	USD	24/12/24 16:50	10.490	11.170	10.350	10.980	466,790	0	10.370	0.610	24/12/24 16:08	True
BKT	Blackrock Income Trust Inc	USD	24/12/24 16:50	11.470	11.520	11.440	11.490	52,974	0	11.490	0.000	24/12/24 16:08	True
BKU	BankUnited Inc	USD	24/12/24 16:50	38.310	38.610	38.090	38.610	165,841	0	38.380	0.230	24/12/24 16:08	True
BKV	Bkv Corp	USD	24/12/24 16:50	22.140	22.590	21.860	22.550	69,231	0	21.970	0.580	24/12/24 16:08	True
BLCO	Bausch & Lomb Corp	USD	24/12/24 16:50	17.930	17.930	17.640	17.860	165,280	0	17.830	0.030	24/12/24 16:08	True
BLD	Topbuild Corp	USD	24/12/24 16:50	310.14	313.78	308.07	312.44	153,858	0	311.84	0.60	24/12/24 16:08	True
BLDR	Builders Firstsource	USD	24/12/24 16:50	149.00	149.98	147.69	148.82	588,809	0	149.03	0.21	24/12/24 16:08	True
BLE	Blackrock Muni Income Trust II	USD	24/12/24 16:50	10.440	10.500	10.400	10.440	137,387	0	10.420	0.020	24/12/24 16:08	True
BLK	Blackrock Inc	USD	24/12/24 16:50	1,041.6	1,054.8	1,036.7	1,054.8	276,622	0	1,039.7	15.1	24/12/24 16:08	True
BLND	Blend Labs Inc Cl A	USD	24/12/24 16:51	4.440	4.540	4.360	4.500	1,989,680	0	4.410	0.090	24/12/24 16:08	True
BLW	Blackrock Ltd Duration Income Trust	USD	24/12/24 16:51	14.160	14.180	14.130	14.150	40,872	0	14.120	0.030	24/12/24 16:08	True
BLX	Banco Latinoamericano DE Comercio	USD	24/12/24 16:51	35.470	35.820	35.470	35.790	63,271	0	35.460	0.330	24/12/24 16:08	True
BMA	Banco Macro S.A. ADR	USD	24/12/24 16:51	98.14	100.04	98.14	100.04	81,632	0	97.74	2.30	24/12/24 16:08	True
BME	Blackrock Health Sciences Trust	USD	24/12/24 16:51	37.850	38.510	37.810	38.150	56,606	0	37.770	0.380	24/12/24 16:08	True
BMEZ	Blackrock Health Sciences Trust II	USD	24/12/24 16:51	14.690	15.180	14.620	14.890	512,296	0	14.720	0.170	24/12/24 16:08	True
BMI	Badger Meter	USD	24/12/24 16:51	216.13	220.31	214.94	220.00	68,464	0	216.87	3.13	24/12/24 16:08	True
BML-G	Bank of America Corp [Bml/Pg]	USD	24/12/24 16:51	22.090	22.090	21.880	22.080	1,881	0	22.020	0.060	24/12/24 16:08	True
BML-H	Bank of America Corp [Bml/Ph]	USD	24/12/24 16:51	22.100	22.200	22.000	22.110	5,016	0	22.110	0.000	24/12/24 16:08	True
BML-J	Bank of America Corp [Bml/Pj]	USD	24/12/24 16:51	22.720	22.720	22.580	22.660	23,239	0	22.750	0.090	24/12/24 16:08	True
BML-L	Bank of America Corp [Bml/Pl]	USD	24/12/24 16:51	23.560	23.770	23.480	23.530	40,363	0	23.590	0.060	24/12/24 16:08	True
BMN	Blackrock 2037 Municipal Target Term	USD	24/12/24 16:51	25.300	25.550	25.220	25.320	32,776	0	25.110	0.210	24/12/24 16:08	True
BMO	Bank of Montreal	USD	24/12/24 16:51	97.260	97.260	96.550	96.840	221,661	0	96.980	0.140	24/12/24 16:08	True
BMY	Bristol-Myers Squibb Company	USD	24/12/24 16:51	57.410	57.770	57.010	57.760	3,668,163	0	57.580	0.180	24/12/24 16:08	True
BN	Brookfield Corp	USD	24/12/24 16:51	57.380	57.540	56.750	57.490	661,667	0	57.060	0.430	24/12/24 16:08	True
BNED	Barnes & Noble Education Inc C	USD	24/12/24 16:51	9.900	10.370	9.860	10.060	555,108	0	9.920	0.140	24/12/24 16:08	True
BNH	Brookfield Finance Inc 4.625% Subordinated Notes	USD	24/12/24 16:51	17.110	17.270	15.910	16.840	43,129	0	17.110	0.270	24/12/24 16:08	True
BNJ	Brookfield Finance Inc 4.50%	USD	24/12/24 16:51	16.280	16.280	16.010	16.090	25,382	0	16.190	0.100	24/12/24 16:08	True
BNL	Broadstone Net Lease Inc Cl A	USD	24/12/24 16:51	15.970	16.150	15.950	16.130	370,702	0	16.020	0.110	24/12/24 16:08	True
BNS	Bank of Nova Scotia	USD	24/12/24 16:51	53.770	53.770	53.470	53.600	397,040	0	53.640	0.040	24/12/24 16:08	True
BNT	Brookfield Wealth Solutions Ltd	USD	24/12/24 16:51	57.000	57.380	56.920	57.380	3,067	0	56.990	0.390	24/12/24 16:08	True
BNY	Blackrock New York Muni Trust Inc	USD	24/12/24 16:51	10.050	10.260	10.050	10.210	89,766	0	10.130	0.080	24/12/24 16:08	True
BOC	Boston Omaha Corp Cl A	USD	24/12/24 16:51	14.030	14.280	13.950	14.270	75,466	0	14.040	0.230	24/12/24 16:08	True
BODI	The Beachbody Company Inc	USD	24/12/24 16:51	6.090	6.208	6.080	6.109	12,495	0	6.090	0.019	24/12/24 16:08	True
BOE	Blackrock Global	USD	24/12/24 16:51	11.010	11.080	10.930	11.030	95,790	0	10.920	0.110	24/12/24 16:08	True
BOH	Bank of Hawaii Corp	USD	24/12/24 16:51	69.680	70.530	69.390	70.530	112,674	0	69.750	0.780	24/12/24 16:08	True
BOH-A	Bank of Hawaii	USD	24/12/24 16:51	15.800	15.800	15.700	15.750	2,001	0	15.780	0.020	24/12/24 16:08	True
BOH-B	Bank of Hawaii Corp	USD	24/12/24 16:51	26.330	26.330	26.200	26.320	9,289	0	26.280	0.040	24/12/24 16:08	True
BOND	Pimco Active Bond TR ETF	USD	24/12/24 16:51	90.310	90.630	90.310	90.560	135,934	0	90.490	0.070	24/12/24 16:08	True
BOOT	Boot Barn Holdings Inc	USD	24/12/24 16:51	147.97	149.14	143.82	148.33	249,367	0	147.98	0.35	24/12/24 16:08	True
BORR	Borr Drilling Ltd	USD	24/12/24 16:51	3.750	3.760	3.530	3.740	2,646,701	0	3.720	0.020	24/12/24 16:08	True
BOW	Bowhead Specialty Holdings Inc	USD	24/12/24 16:51	34.210	34.820	33.820	34.800	39,879	0	34.360	0.440	24/12/24 16:08	True
BOWL	Bowlero Corp Cl A	USD	11/12/24 16:10	12.180	12.180	11.680	11.690	563,366	0	12.120	0.430	11/12/24 15:27	True
BOX	Box Inc	USD	24/12/24 16:51	31.900	32.090	31.880	32.020	344,246	0	31.970	0.050	24/12/24 16:08	True
BP	BP Plc ADR	USD	24/12/24 16:51	28.730	28.920	28.490	28.790	2,777,241	0	28.750	0.040	24/12/24 16:08	True
BPT	BP Prudhoe Bay Royalty Trust	USD	24/12/24 16:51	0.6500	0.6800	0.6500	0.6600	60,050	0	0.6800	0.0200	24/12/24 16:08	True
BR	Broadridge Financial Solutions Llc	USD	24/12/24 16:51	225.12	227.47	224.63	227.34	113,761	0	224.49	2.85	24/12/24 16:08	True
BRBR	Bellring Brands Inc Cl A	USD	24/12/24 16:51	76.540	76.990	76.080	76.660	310,171	0	76.140	0.520	24/12/24 16:08	True
BRC	Brady Corp	USD	24/12/24 16:51	74.600	75.700	73.940	75.370	87,737	0	74.830	0.540	24/12/24 16:08	True
BRCC	Brc Inc Cl A	USD	24/12/24 16:51	2.900	2.950	2.860	2.930	355,080	0	2.890	0.040	24/12/24 16:08	True
BRDG	Bridge Investment Group Holdings Inc Cl A	USD	24/12/24 16:51	8.470	8.670	8.460	8.660	157,650	0	8.460	0.200	24/12/24 16:08	True
BRFS	Brf-Brasil Foods S.A. ADR	USD	24/12/24 16:51	4.210	4.270	4.210	4.270	152,329	0	4.230	0.040	24/12/24 16:08	True
BRK.A	Berkshire Hathaway Cl A	USD	24/12/24 16:51	683,354	688,029	681,258	687,442	742	0	681,999	5,443	24/12/24 16:08	True
BRK.B	Berkshire Hathaway Cl B	USD	24/12/24 16:51	455.41	458.99	454.07	458.66	1,761,117	0	454.35	4.31	24/12/24 16:08	True
BRO	Brown & Brown	USD	24/12/24 16:51	102.53	103.94	102.19	103.85	338,327	0	102.80	1.05	24/12/24 16:08	True
BROS	Dutch Bros Inc Cl A	USD	24/12/24 16:51	52.990	55.240	52.660	54.810	1,112,150	0	52.960	1.850	24/12/24 16:08	True
BRSP	Brightspire Capital Inc	USD	24/12/24 16:51	5.940	5.970	5.880	5.970	302,424	0	5.930	0.040	24/12/24 16:08	True
BRT	BRT Realty Trust	USD	24/12/24 16:51	17.560	17.670	17.270	17.630	9,683	0	17.480	0.150	24/12/24 16:08	True
BRW	Saba Capital Income & Opportunities Fund	USD	24/12/24 16:51	7.700	7.740	7.640	7.720	143,156	0	7.730	0.010	24/12/24 16:08	True
BRX	Brixmor Property Group Inc	USD	24/12/24 16:51	27.390	27.770	27.390	27.720	495,911	0	27.530	0.190	24/12/24 16:08	True
BSAC	Banco Santander Chile ADR	USD	24/12/24 16:51	18.720	18.950	18.720	18.900	63,719	0	18.720	0.180	24/12/24 16:08	True
BSBR	Banco Santander Brasil S.A. ADR	USD	24/12/24 16:51	3.850	4.080	3.810	3.880	179,062	0	3.840	0.040	24/12/24 16:08	True
BSIG	Brightsphere Investment Group Plc	USD	24/12/24 16:51	26.690	26.980	26.520	26.960	75,639	0	26.730	0.230	24/12/24 16:08	True
BSL	Blackstone Senior Floating Rate 2027 Term Fund	USD	24/12/24 16:51	14.540	14.550	14.500	14.550	12,428	0	14.540	0.010	24/12/24 16:08	True
BSM	Black Stone Minerals LP	USD	24/12/24 16:51	14.260	14.260	14.060	14.220	226,882	0	14.110	0.110	24/12/24 16:08	True
BST	Blackrock Science and Technolo	USD	24/12/24 16:51	36.940	37.730	36.810	37.540	86,115	0	36.790	0.750	24/12/24 16:08	True
BSTZ	Blackrock Science and Technology Trust II	USD	24/12/24 16:51	21.560	22.280	21.560	22.130	284,859	0	21.690	0.440	24/12/24 16:08	True
BSX	Boston Scientific Corp	USD	24/12/24 16:51	89.860	91.090	89.660	91.070	1,879,975	0	89.860	1.210	24/12/24 16:08	True
BTA	Blackrock Long-Term Muni Advantage Trust	USD	24/12/24 16:51	9.970	9.970	9.840	9.860	12,497	0	9.910	0.050	24/12/24 16:08	True
BTCM	Bit Mining Ltd	USD	24/12/24 16:51	2.860	2.920	2.730	2.890	123,190	0	2.720	0.170	24/12/24 16:08	True
BTE	Baytex Energy Corp	USD	24/12/24 16:51	2.390	2.440	2.370	2.410	8,548,462	0	2.380	0.030	24/12/24 16:08	True
BTI	British American Tobacco Industries ADR	USD	24/12/24 16:51	36.050	36.260	36.050	36.260	966,656	0	36.220	0.040	24/12/24 16:08	True
BTO	John Hancock Bank and Thrift Fund	USD	24/12/24 16:51	35.030	35.720	35.030	35.300	27,596	0	35.020	0.280	24/12/24 16:08	True
BTT	Blackrock Municipal Target Term	USD	24/12/24 16:51	20.290	20.450	20.280	20.410	302,126	0	20.380	0.030	24/12/24 16:08	True
BTU	Peabody Energy Corp	USD	24/12/24 16:51	20.250	20.250	19.810	20.050	1,194,847	0	20.300	0.250	24/12/24 16:08	True
BTZ	Blackrock Preferred	USD	24/12/24 16:51	10.500	10.580	10.450	10.550	249,339	0	10.460	0.090	24/12/24 16:08	True
BUD	Anheuser-Busch Inbev S.A. ADR	USD	24/12/24 16:51	50.340	50.400	50.130	50.390	734,747	0	50.540	0.150	24/12/24 16:08	True
BUI	Blackrock Utility and Infrastr	USD	24/12/24 16:52	23.070	23.340	22.910	23.320	26,042	0	22.890	0.430	24/12/24 16:08	True
BUR	Burford Capital Ltd	USD	24/12/24 16:52	12.760	12.910	12.730	12.790	315,355	0	12.740	0.050	24/12/24 16:09	True
BURL	Burlington Stores Inc	USD	24/12/24 16:52	284.52	289.04	283.00	289.04	306,292	0	283.70	5.34	24/12/24 16:09	True
BUXX	Strive Enhanced Income Short Maturity ETF	USD	24/12/24 16:52	20.370	20.370	20.350	20.350	50,443	0	20.350	0.000	24/12/24 16:09	True
BV	Brightview Holdings Inc	USD	24/12/24 16:52	15.980	16.170	15.790	16.110	266,823	0	15.910	0.200	24/12/24 16:09	True
BVN	Compania Mina Buenaventura S.A. ADR	USD	24/12/24 16:52	12.480	12.480	12.280	12.420	433,973	0	12.380	0.040	24/12/24 16:09	True
BW	Babcock & Wilcox Enterprises	USD	24/12/24 16:52	1.580	1.650	1.550	1.620	528,419	0	1.590	0.030	24/12/24 16:09	True
BW-A	Babcock & Wilcox Enterprises Inc	USD	24/12/24 16:52	11.990	12.400	11.610	12.000	32,109	0	12.070	0.070	24/12/24 16:09	True
BWA	Borgwarner Inc	USD	24/12/24 16:52	31.990	32.230	31.810	32.180	718,119	0	32.000	0.180	24/12/24 16:09	True
BWG	Legg Mason Bw Global Income	USD	24/12/24 16:52	8.100	8.160	8.040	8.140	69,646	0	8.150	0.010	24/12/24 16:09	True
BWLP	Bw Lpg Ltd	USD	24/12/24 16:52	10.770	11.040	10.690	11.030	169,084	0	10.750	0.280	24/12/24 16:09	True
BWMX	Betterware DE Mexico Sapi DE Cv	USD	24/12/24 16:52	10.890	10.990	10.730	10.910	15,784	0	10.820	0.090	24/12/24 16:09	True
BWNB	Babcock & Wilcox Enterprises Inc 6.50%	USD	24/12/24 16:52	20.270	20.270	19.400	19.600	9,922	0	19.700	0.100	24/12/24 16:09	True
BWSN	Babcock & Wilcox Enterprises Inc	USD	24/12/24 16:52	22.900	22.950	22.820	22.940	3,254	0	22.800	0.140	24/12/24 16:09	True
BWXT	Bwx Technologies Inc	USD	24/12/24 16:52	111.56	113.06	110.67	112.87	330,630	0	111.88	0.99	24/12/24 16:09	True
BX	Blackstone Inc	USD	24/12/24 16:52	173.35	176.48	172.19	175.69	1,584,719	0	172.19	3.50	24/12/24 16:09	True
BXC	Bluelinx Holdings Inc	USD	24/12/24 16:52	105.57	107.32	105.00	107.26	22,546	0	105.71	1.55	24/12/24 16:09	True
BXMT	Blackstone Mortgage Trust Inc Cl A	USD	24/12/24 16:52	17.950	18.310	17.900	18.290	638,330	0	18.020	0.270	24/12/24 16:09	True
BXMX	Nuveen Equity Premium	USD	24/12/24 16:52	13.830	14.020	13.830	14.010	68,338	0	13.800	0.210	24/12/24 16:09	True
BXP	Bxp Inc	USD	24/12/24 16:52	75.440	76.160	75.070	76.130	246,484	0	75.610	0.520	24/12/24 16:09	True
BXSL	Blackstone Secured Lending Fund	USD	24/12/24 16:52	32.560	33.010	32.500	33.010	499,142	0	32.490	0.520	24/12/24 16:09	True
BY	Byline Bancorp Inc	USD	24/12/24 16:52	28.900	29.230	28.890	29.170	63,116	0	29.160	0.010	24/12/24 16:09	True
BYD	Boyd Gaming Corp	USD	24/12/24 16:52	71.110	71.680	70.700	71.680	348,987	0	71.090	0.590	24/12/24 16:09	True
BYM	Blackrock Muni Income Quality Trust	USD	24/12/24 16:52	10.760	10.810	10.700	10.790	131,853	0	10.800	0.010	24/12/24 16:09	True
BYON	Beyond Inc	USD	24/12/24 16:52	4.860	4.960	4.760	4.840	1,858,824	0	4.860	0.020	24/12/24 16:09	True
BZH	Beazer Homes USA	USD	24/12/24 16:52	28.160	28.320	27.910	28.320	93,630	0	28.160	0.160	24/12/24 16:09	True