| Code | Name | High | Low | Close | Volume | Change | |
|---|
| B | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 |  | NaN |   |
| BABX | Graniteshares 2X Long Baba Daily ETF | 26.48 | 25.46 | 25.90 | 972,559 | -1.63 |  | 5.92 | |
| BACCU | Blue Acquisition Corp | 10.10 | 10.09 | 10.10 | 281,327 | 0.01 |  | 0.10 | |
| BACQ | Bleichroeder Acquisition Corp. I Cl A | 10.35 | 10.32 | 10.32 | 101,522 | -0.02 | | 0.17 | |
| BACQR | Bleichroeder Acquisition Corp. I Right | 0.3800 | 0.3800 | 0.3800 | 531 | -0.0100 | | 2.56 | |
| BACQU | Bleichroeder Acquisition Corp. I | 10.70 | 10.59 | 10.59 | 210 | -0.13 | | 1.21 | |
| BAER | Bridger Aerospace Group Holdings Inc | 1.770 | 1.610 | 1.770 | 194,739 | 0.050 | | 2.91 | |
| BAERW | Bridger Aerospace Group Holdings WT | 0.0790 | 0.0701 | 0.0779 | 10,974 | -0.0001 | | 0.13 | |
| BAFE | Brown Advisory Flexible Equity ETF | 26.01 | 25.73 | 25.84 | 49,654 | -0.55 | | 2.08 | |
| BAFN | Bayfirst Financial Corp | 13.20 | 12.75 | 13.00 | 24,785 | 0.31 | | 2.44 | |
| BAND | Bandwidth Inc | 13.76 | 13.11 | 13.45 | 398,640 | -0.46 | | 3.31 | |
| BANF | Bancfirst Corp | 123.5 | 121.2 | 122.3 | 198,648 | -2.2 | | 1.78 | |
| BANFP | Bfc Capital Trust II | 26.32 | 26.20 | 26.32 | 528 | 0.12 | | 0.46 | |
| BANL | Cbl International Limited | 0.7300 | 0.6600 | 0.6800 | 166,586 | -0.0302 | | 4.23 | |
| BANR | Banner Corp | 61.70 | 60.53 | 61.08 | 218,165 | -1.00 | | 1.60 | |
| BANX | Arrowmark Financial Corp | 20.67 | 20.48 | 20.50 | 5,336 | -0.04 | | 0.21 | |
| BAOS | Baosheng Media Group Holdings Ltd | 3.030 | 2.850 | 2.870 | 26,827 | -0.190 | | 6.21 | |
| BASE | Couchbase Inc | 24.28 | 24.15 | 24.24 | 869,803 | -0.02 | | 0.08 | |
| BASG | Brown Advisory Sustainable Growth ETF | 26.13 | 25.98 | 26.11 | 13,923 | -0.56 | | 2.09 | |
| BASV | Brown Advisory Sustainable Value ETF | 25.70 | 25.54 | 25.69 | 28,889 | -0.22 | | 0.85 | |
| BATRA | Atlanta Braves Holdings Inc | 46.99 | 46.23 | 46.65 | 41,359 | -0.45 | | 0.96 | |
| BATRK | Atlanta Braves Holdings Inc C | 44.69 | 43.65 | 44.54 | 359,778 | -0.02 | | 0.04 | |
| BAYA | Bayview Acquisition Corp Cl A | 11.12 | 11.12 | 11.12 | 105 | -0.01 | | 0.09 | |
| BAYAR | Bayview Acquisition Corp Right | 0.2700 | 0.2350 | 0.2500 | 92,916 | 0.0200 | | 8.70 | |
| BBCP | Concrete Pumping Holdings Inc | 6.910 | 6.620 | 6.840 | 179,160 | 0.010 | | 0.15 | |
| BBGI | Beasley Broadcast Group | 4.180 | 4.100 | 4.170 | 2,738 | -0.090 | | 2.17 | |
| BBH | Vaneck Biotech ETF | 162.7 | 160.1 | 162.6 | 5,112 | 0.5 | | 0.33 | |
| BBIO | Bridgebio Pharma Inc | 48.03 | 46.31 | 47.37 | 2,178,216 | 0.10 | | 0.21 | |
| BBLG | Bone Biologics Corp | 2.800 | 2.700 | 2.730 | 27,726 | -0.070 | | 2.50 | |
| BBNX | Beta Bionics Inc | 17.00 | 15.94 | 16.40 | 454,752 | -0.39 | | 2.32 | |
| BBSI | Barrett Business S | 45.78 | 44.00 | 44.04 | 184,250 | -1.93 | | 4.20 | |
| BCAB | Bioatla Inc | 0.3591 | 0.3255 | 0.3300 | 490,683 | -0.0291 | | 8.10 | |
| BCAL | California Bancorp | 14.91 | 14.56 | 14.60 | 152,491 | -0.39 | | 2.60 | |
| BCARU | | 9.980 | 9.950 | 9.950 | 1,622,242 | -0.010 | | 0.10 | |
| BCAX | Bicara Therapeutics Inc | 11.16 | 10.50 | 10.53 | 409,662 | -0.58 | | 5.22 | |
| BCBP | Bcb Bancorp Inc | 8.380 | 8.010 | 8.100 | 85,904 | -0.260 | | 3.11 | |
| BCDA | Biocardia Inc | 2.130 | 2.055 | 2.130 | 15,173 | -0.010 | | 0.47 | |
| BCG | Binah Capital Group Inc | 2.100 | 1.970 | 2.000 | 21,577 | -0.090 | | 4.31 | |
| BCGWW | Binah Capital Group Inc Warrants | 0.0457 | 0.0400 | 0.0405 | 58,400 | -0.0095 | | 19.00 | |
| BCLI | Brainstorm Cell | 1.280 | 1.030 | 1.170 | 1,098,301 | -0.030 | | 2.50 | |
| BCLO | Ishares BBb-B Clo Active ETF | 49.71 | 49.63 | 49.63 | 2,452 | -0.36 | | 0.71 | |
| BCML | Bay Commercial Bk CA | 27.02 | 26.44 | 26.75 | 31,238 | -0.26 | | 0.96 | |
| BCPC | Balchem Corp | 152.7 | 149.2 | 152.2 | 203,119 | -0.3 | | 0.20 | |
| BCRX | Biocryst Pharma Inc | 8.150 | 7.910 | 7.950 | 7,969,591 | -0.190 | | 2.33 | |
| BCTX | Briacell Therapeutics Corp | 0.7500 | 0.7100 | 0.7400 | 631,985 | -0.0016 | | 0.21 | |
| BCTXW | Briacell Therapeutics Corp WT | 0.0351 | 0.0291 | 0.0350 | 52,363 | -0.0039 | | 10.03 | |
| BCTXZ | Briacell Therapeutics Corp. WT | 0.3100 | 0.2100 | 0.2800 | 7,416 | -0.0200 | | 6.67 | |
| BCYC | Bicycle Therapeutics Plc ADR | 8.440 | 7.890 | 7.990 | 151,217 | -0.530 | | 6.22 | |
| BDGS | Bridges Capital Tactical ETF | 33.14 | 33.05 | 33.05 | 9,850 | -0.13 | | 0.40 | |
| BDMD | Baird Medical Investment Holdings | 2.070 | 1.800 | 1.910 | 345,200 | -0.130 | | 6.37 | |
| BDMDW | Baird Medical Investment Holdings WT | 0.0776 | 0.0776 | 0.0776 | 200 | -0.0124 | | 13.78 | |
| BDRX | Biodexa Pharmaceuticals Plc ADR | 7.700 | 5.850 | 6.750 | 111,776 | -1.150 | | 14.65 | |
| BDSX | Biodesix Inc | 0.3679 | 0.3309 | 0.3632 | 468,379 | 0.0115 | | 3.27 | |
| BDTX | Black Diamond Therapeutics Inc | 2.630 | 2.520 | 2.590 | 708,219 | -0.070 | | 2.63 | |
| BEAG | Bold Eagle Acquisition Corp. Cl A | 10.46 | 10.45 | 10.46 | 12,896 | 0.00 | | 0.00 | |
| BEAGR | Bold Eagle Acquisition Corp. Right | 0.3000 | 0.3000 | 0.3000 | 528 | 0.0000 | | 0.00 | |
| BEAGU | Bold Eagle Acquisition Corp. Units | 10.74 | 10.74 | 10.74 | 157 | -0.22 | | 2.01 | |
| BEAM | Beam Therapeutics Inc | 19.41 | 18.64 | 18.83 | 2,712,310 | -0.88 | | 4.46 | |
| BEAT | Heartbeam Inc | 1.110 | 1.020 | 1.020 | 151,414 | -0.110 | | 9.73 | |
| BEATW | Heartbeam Inc WT | 0.2900 | 0.2500 | 0.2500 | 2,637 | -0.0898 | | 24.28 | |
| BEEM | Beam Global | 2.320 | 2.160 | 2.320 | 121,234 | 0.000 | | 0.00 | |
| BEEP | Mobile Infrastructure Corp | 3.970 | 3.580 | 3.590 | 32,834 | -0.090 | | 2.45 | |
| BEEX | The Beehive ETF | 23.92 | 23.86 | 23.90 | 8,920 | -0.32 | | 1.31 | |
| BEEZ | Honeytree U.S. Equity ETF | 32.40 | 32.40 | 32.40 | 6 | -0.35 | | 1.07 | |
| BELFA | BEL Fuse Cl A | 112.8 | 111.2 | 111.6 | 4,358 | -2.9 | | 2.56 | |
| BELFB | BEL Fuse Inc Cl B | 128.7 | 123.1 | 127.5 | 201,469 | -2.5 | | 1.95 | |
| BELT | Blackrock Long-Term U.S. Equity ETF | 32.47 | 32.37 | 32.47 | 6,293 | -0.70 | | 2.12 | |
| BENF | Beneficient Cl A | 0.3500 | 0.3093 | 0.3219 | 205,526 | -0.0271 | | 7.77 | |
| BENFW | Beneficient WT | 0.0078 | 0.0046 | 0.0073 | 217,450 | -0.0005 | | 6.41 | |
| BETR | Better Home & Finance Holding CO | 13.35 | 12.61 | 13.35 | 33,006 | 0.41 | | 3.17 | |
| BETRW | Better Home & Finance Holding WT | 0.1276 | 0.1276 | 0.1276 | 1,676 | -0.0024 | | 1.85 | |
| BFC | Bank First National Corp [Wisconsin] | 119.0 | 115.5 | 117.2 | 163,864 | -1.7 | | 1.40 | |
| BFIN | Bankfinancial Corp | 11.11 | 10.92 | 10.96 | 73,333 | -0.16 | | 1.44 | |
| BFRG | Bullfrog Ai Holdings Inc | 1.360 | 1.260 | 1.300 | 220,815 | -0.070 | | 5.11 | |
| BFRGW | Bullfrog Ai Holdings WT | 0.5800 | 0.4700 | 0.5000 | 431 | -0.0360 | | 6.72 | |
| BFRI | Biofrontera Inc | 1.114 | 1.020 | 1.040 | 71,638 | -0.040 | | 3.70 | |
| BFRIW | Biofrontera Inc WT | 0.1500 | 0.1337 | 0.1500 | 1,565 | -0.0300 | | 16.67 | |
| BFST | Business First Bancshares Inc | 23.38 | 22.86 | 22.92 | 139,908 | -0.83 | | 3.49 | |
| BGC | Bgc Partners Cl A | 9.520 | 9.000 | 9.480 | 6,268,297 | 0.210 | | 2.27 | |
| BGFV | Big 5 Sporting | 1.420 | 1.400 | 1.420 | 164,171 | 0.010 | | 0.71 | |
| BGL | | 13.49 | 12.15 | 12.35 | 105,894 | -0.85 | | 6.44 | |
| BGLC | Bionexus Gene Lab Corp | 7.200 | 6.110 | 6.470 | 478,523 | -0.460 | | 6.64 | |
| BGLWW | | 0.4700 | 0.4000 | 0.4300 | 50,396 | -0.0495 | | 10.54 | |
| BGM | Bgm Group Ltd | 8.840 | 7.820 | 8.600 | 56,253 | 0.140 | | 1.65 | |
| BGRN | Ishares Global Green Bond ETF | 47.69 | 47.52 | 47.67 | 11,742 | 0.13 | | 0.27 | |
| BGRO | Blackrock Large Cap Growth ETF | 36.62 | 36.54 | 36.62 | 614 | -0.86 | | 2.30 | |
| BHAT | Blue Hat Interactive Entertainment Tech | 1.810 | 1.710 | 1.730 | 54,313 | -0.050 | | 2.81 | |
| BHF | Brighthouse Financial Inc | 47.36 | 45.10 | 46.18 | 998,802 | -1.67 | | 3.49 | |
| BHFAL | Brighthouse Financial Inc 6.25% Junior | 18.67 | 18.48 | 18.54 | 17,942 | 0.01 | | 0.05 | |
| BHFAM | Brighthouse Financial Inc | 12.09 | 11.75 | 12.03 | 37,991 | 0.05 | | 0.42 | |
| BHFAN | Brighthouse Financial Inc | 13.84 | 13.34 | 13.46 | 64,306 | 0.02 | | 0.15 | |
| BHFAO | Brighthouse Financial Inc | 17.10 | 16.58 | 16.58 | 190,066 | -0.12 | | 0.72 | |
| BHFAP | Brighthouse Financial Inc Dep Shs Repstg | 16.70 | 15.50 | 16.54 | 41,309 | 0.00 | | 0.00 | |
| BHRB | Burke Herbert Financial Services Corp | 57.35 | 56.35 | 56.81 | 60,999 | -1.18 | | 2.03 | |
| BHST | Bioharvest Sciences Inc | 7.690 | 7.440 | 7.690 | 816 | 0.088 | | 1.16 | |
| BIAF | Bioaffinity Technologies Inc | 0.3161 | 0.2800 | 0.2936 | 593,477 | -0.0234 | | 7.38 | |
| BIAFW | Bioaffinity Technologies WT | 0.1357 | 0.1350 | 0.1351 | 1,802 | -0.0249 | | 15.56 | |
| BIB | Ultra Nasdaq Biotechnology 2X ETF | 51.01 | 49.83 | 51.01 | 8,001 | 0.53 | | 1.05 | |
| BIDU | Baidu Inc ADR | 87.13 | 85.63 | 86.13 | 2,601,492 | -1.74 | | 1.98 | |
| BIGC | Bigcommerce Holdings Inc | 5.250 | 4.760 | 4.780 | 1,622,717 | 0.000 | | 0.00 | |
| BIIB | Biogen Inc | 132.9 | 124.6 | 132.0 | 2,781,499 | 4.0 | | 3.09 | |
| BILI | Bilibili Inc ADR | 22.10 | 21.52 | 21.89 | 2,625,264 | -0.93 | | 4.08 | |
| BINI | | 0.0379 | 0.0311 | 0.0347 | 141,514,469 | -0.0065 | | 15.78 | |
| BINI | Mullen Automotive Inc | 0.0379 | 0.0311 | 0.0347 | 150,390,300 | -0.0065 | | 15.78 | |
| BIOA | Bioage Labs Inc | 4.430 | 4.110 | 4.120 | 324,110 | -0.280 | | 6.36 | |
| BIOX | Bioceres Crop Solutions Corp | 3.470 | 3.300 | 3.470 | 129,333 | 0.050 | | 1.46 | |
| BIRD | Allbirds Inc Cl A | 9.860 | 9.370 | 9.500 | 41,680 | -0.580 | | 5.75 | |
| BIS | Ultrashort Nasdaq Biotechnology -2X ETF | 16.07 | 15.68 | 15.70 | 3,163 | -0.17 | | 1.05 | |
| BITF | Bitfarms Ltd | 1.230 | 1.150 | 1.160 | 33,475,437 | -0.100 | | 7.94 | |
| BITS | GX Blockchain & Bitcoin Strategy ETF | 76.79 | 74.69 | 74.69 | 3,644 | -4.86 | | 6.11 | |
| BIVI | Biovie Inc | 6.200 | 5.740 | 6.030 | 33,158 | 0.025 | | 0.42 | |
| BIYA | Baiya International Group Inc | 0.7100 | 0.6700 | 0.6900 | 80,436 | -0.0023 | | 0.33 | |
| BJDX | Bluejay Diagnostics Inc | 1.520 | 1.480 | 1.520 | 14,619 | 0.000 | | 0.00 | |
| BJK | Vaneck Gaming ETF | 44.67 | 44.41 | 44.67 | 857 | -0.19 | | 0.42 | |
| BJRI | Bj's Restaurants Inc | 37.94 | 34.15 | 34.17 | 1,166,174 | -1.26 | | 3.56 | |
| BKCH | GX Blockchain ETF | 55.25 | 52.49 | 53.55 | 91,149 | -5.41 | | 9.18 | |
| BKHA | Black Hawk Acquisition Corp Cl A | 11.00 | 10.89 | 11.00 | 791 | 0.01 | | 0.09 | |
| BKHAR | Black Hawk Acquisition Corp Rights | 1.880 | 1.880 | 1.880 | 201 | 0.380 | | 25.33 | |
| BKIV | BNY Mellon Innovators ETF | 36.93 | 36.93 | 36.93 | 1 | -0.24 | | 0.65 | |
| BKNG | Booking Holdings Inc | 5,479 | 5,339 | 5,386 | 198,446 | -118 | | 2.14 | |
| BKR | Baker Hughes Company | 44.67 | 43.07 | 43.51 | 7,312,880 | -1.54 | | 3.42 | |
| BKWO | BNY Mellon Women's Opportunities ETF | 36.80 | 36.79 | 36.79 | 336 | -0.60 | | 1.60 | |
| BKYI | Bio-Key Intl Inc | 0.7600 | 0.6800 | 0.7300 | 185,339 | -0.0109 | | 1.42 | |
| BL | Blackline Inc | 53.65 | 52.67 | 52.93 | 632,380 | -0.85 | | 1.58 | |
| BLBD | Blue Bird Corp | 44.13 | 43.23 | 43.33 | 463,971 | -1.46 | | 3.26 | |
| BLBX | Blackboxstocks Inc | 7.300 | 7.000 | 7.090 | 61,264 | -0.370 | | 4.97 | |
| BLCN | Siren Nasdaq Nexgen Economy ETF | 24.74 | 22.76 | 23.70 | 7,139 | -0.59 | | 2.43 | |
| BLCR | Blackrock Large Cap Core ETF | 37.15 | 36.85 | 36.85 | 474 | -0.55 | | 1.46 | |
| BLDE | Blade Air Mobility Inc | 3.940 | 3.770 | 3.780 | 645,775 | -0.210 | | 5.26 | |
| BLDEW | Blade Air Mobility Inc WT | 0.2400 | 0.2200 | 0.2200 | 37,941 | -0.0167 | | 7.12 | |
| BLDP | Ballard Power Sys | 1.840 | 1.760 | 1.790 | 6,140,966 | -0.040 | | 2.19 | |
| BLFS | Biolife Solutions | 21.08 | 20.15 | 20.81 | 394,039 | -0.46 | | 2.14 | |
| BLFY | Blue Foundry Bancorp | 8.450 | 8.270 | 8.390 | 97,036 | -0.160 | | 1.87 | |
| BLIN | Bridgeline Digital | 1.450 | 1.420 | 1.430 | 9,410 | -0.020 | | 1.38 | |
| BLIV | Belive Holdings | 2.900 | 2.350 | 2.350 | 15,072 | -0.290 | | 10.98 | |
| BLKB | Blackbaud Inc | 67.35 | 65.21 | 65.28 | 465,430 | -2.14 | | 3.17 | |
| BLMN | Bloomin' Brands Inc | 9.160 | 8.650 | 8.730 | 2,135,289 | -0.380 | | 4.17 | |
| BLMZ | Bloomz Inc | 0.1904 | 0.1650 | 0.1725 | 2,407,439 | -0.0088 | | 4.85 | |
| BLNE | Beeline Holdings Inc | 2.130 | 1.730 | 2.120 | 1,414,115 | 0.200 | | 10.42 | |
| BLNK | Blink Charging Company | 0.9800 | 0.9300 | 0.9500 | 1,377,568 | -0.0225 | | 2.31 | |
| BLRX | Biolinerx Ltd ADR | 3.970 | 3.710 | 3.870 | 17,850 | -0.110 | | 2.76 | |
| BLTE | Belite Bio Inc ADR | 66.11 | 63.70 | 65.72 | 41,264 | 0.71 | | 1.09 | |
| BLUW | Blue Water Acquisition Corp Cl A | 9.980 | 9.980 | 9.980 | 75,211 | 0.000 | | 0.00 | |
| BLUWU | Blue Water Acquisition Corp. III Unit. | 10.05 | 10.05 | 10.05 | 1,953 | -0.03 | | 0.30 | |
| BLUWW | Blue Water Acquisition Corp WT | 0.2500 | 0.2500 | 0.2500 | 354 | 0.0800 | | 47.06 | |
| BLZE | Backblaze Inc Cl A | 5.000 | 4.660 | 4.890 | 550,565 | -0.100 | | 2.00 | |
| BMAX | Rex Bitcoin Corporate Treasury | 29.33 | 27.80 | 29.18 | 19,748 | -0.68 | | 2.28 | |
| BMBL | Bumble Inc | 7.910 | 7.500 | 7.590 | 3,036,741 | -0.190 | | 2.44 | |
| BMDL | Victoryshares Westend Economic Cycle | 25.25 | 25.25 | 25.25 | 10 | 0.22 | | 0.90 | |
| BMEA | Biomea Fusion Inc | 1.650 | 1.530 | 1.570 | 1,054,422 | -0.090 | | 5.42 | |
| BMGL | Basel Medical Group Ltd | 2.180 | 2.010 | 2.020 | 93,588 | -0.170 | | 7.76 | |
| BMHL | | 3.990 | 3.400 | 3.810 | 28,753 | 0.259 | | 7.10 | |
| BMR | Beamr Imaging Ltd Ordinary Share | 3.070 | 2.870 | 3.020 | 127,373 | -0.020 | | 0.66 | |
| BMRA | Biomerica Inc | 3.240 | 3.090 | 3.230 | 18,358 | -0.008 | | 0.24 | |
| BMRC | Bank of Marin Bancrp | 22.50 | 21.97 | 22.22 | 127,423 | -0.43 | | 1.90 | |
| BMRN | Biomarin Pharmaceuticals | 58.19 | 56.56 | 58.14 | 3,816,950 | 0.29 | | 0.50 | |
| BNAI | Brand Engagement Network Inc | 0.3500 | 0.3200 | 0.3400 | 496,803 | 0.0039 | | 1.16 | |
| BNAIW | Brand Engagement Network Inc WT | 0.0300 | 0.0100 | 0.0300 | 35,112 | -0.0005 | | 1.61 | |
| BND | Total Bond Market ETF Vanguard | 73.61 | 73.38 | 73.59 | 6,988,741 | 0.39 | | 0.53 | |
| BNDW | Total World Bond Vanguard ETF | 69.27 | 69.12 | 69.27 | 113,942 | 0.22 | | 0.32 | |
| BNDX | Total Intl Bond ETF Vanguard | 49.45 | 49.35 | 49.42 | 3,369,990 | 0.07 | | 0.13 | |
| BNGO | Bionano Genomics Inc | 3.000 | 2.920 | 2.950 | 61,621 | -0.060 | | 1.99 | |
| BNR | Burning Rock Biotech Ltd ADR | 6.030 | 5.310 | 5.670 | 23,311 | -0.090 | | 1.56 | |
| BNRG | Brenmiller Energy Ltd | 1.720 | 1.660 | 1.660 | 36,842 | -0.060 | | 3.49 | |
| BNTC | Benitec Biopharma Ltd ADR | 11.15 | 10.52 | 10.96 | 71,260 | 0.03 | | 0.27 | |
| BNTX | Biontech Se ADR | 107.5 | 104.6 | 107.3 | 840,624 | -0.2 | | 0.15 | |
| BNZI | Banzai International Inc | 3.610 | 2.960 | 3.600 | 611,079 | 0.710 | | 24.57 | |
| BNZIW | Banzai International Inc WT | 0.0300 | 0.0200 | 0.0200 | 13,092 | -0.0004 | | 1.59 | |
| BOED | Direxion Daily BA Bear 1X Shares | 18.53 | 18.08 | 18.08 | 1,629 | -0.02 | | 0.09 | |
| BOEG | Leverage Shares 2X Long BA Daily ETF | 17.36 | 16.60 | 17.32 | 4,099 | 0.05 | | 0.27 | |
| BOEU | Direxion Daily BA Bull 2X Shares | 44.16 | 41.73 | 44.05 | 32,498 | 0.09 | | 0.20 | |
| BOF | Branchout Food Inc | 2.230 | 2.190 | 2.220 | 122,750 | -0.010 | | 0.45 | |
| BOKF | Bok Financial Corp | 100.28 | 97.40 | 98.57 | 240,707 | -2.96 | | 2.92 | |
| BOLD | Boundless Bio Inc | 1.200 | 1.130 | 1.160 | 70,271 | -0.025 | | 2.11 | |
| BOLT | Bolt Biotherapeutics Inc | 5.590 | 5.300 | 5.530 | 9,259 | -0.120 | | 2.12 | |
| BON | Bon Natural Life Ltd | 1.350 | 1.290 | 1.300 | 87,371 | -0.070 | | 5.11 | |
| BOOM | Dynamic Materials | 8.070 | 7.560 | 7.790 | 148,625 | -0.300 | | 3.71 | |
| BOSC | Bos Better Online | 4.980 | 4.810 | 4.870 | 56,805 | -0.030 | | 0.61 | |
| BOTJ | Bank of The Jame Fnl | 13.70 | 13.38 | 13.70 | 1,400 | 0.10 | | 0.74 | |
| BOTT | Themes Robotics & Automation ETF | 31.63 | 31.30 | 31.63 | 2,935 | -0.55 | | 1.71 | |
| BOTZ | GX Robotics & Artificial Intelligence | 33.31 | 32.67 | 33.12 | 845,283 | -0.35 | | 1.05 | |
| BOWN | Bowen Acquisition Corp | 9.200 | 9.190 | 9.190 | 2,832 | 0.050 | | 0.55 | |
| BOWNR | Bowen Acquisition Corp Rights | 0.2407 | 0.2212 | 0.2252 | 12,750 | -0.0167 | | 6.90 | |
| BOXL | Boxlight Corp Cl A | 2.080 | 1.900 | 1.960 | 7,291 | -0.066 | | 3.25 | |
| BPMC | Blueprint Medicines Corp | 129.5 | 129.3 | 129.5 | 2,817,173 | 0.2 | | 0.14 | |
| BPOP | Popular Inc | 113.9 | 110.5 | 113.2 | 548,138 | -1.4 | | 1.21 | |
| BPOPM | Popular Inc Trust II | 25.04 | 24.75 | 24.81 | 14,244 | -0.10 | | 0.40 | |
| BPRN | Princeton Bancorp Inc | 30.54 | 29.90 | 29.95 | 13,304 | -0.24 | | 0.79 | |
| BPYPM | Brookfield Property Partners L.P. 6.25% | 16.20 | 15.57 | 15.75 | 28,616 | -0.50 | | 3.08 | |
| BPYPN | Brookfield Property Partners L.P. 5.75% | 13.10 | 12.98 | 12.99 | 13,958 | 0.04 | | 0.31 | |
| BPYPO | Brookfield Property Partners L.P. 6.375% | 14.40 | 14.20 | 14.38 | 5,310 | 0.15 | | 1.02 | |
| BPYPP | Brookfield Property Partners LP Pfd Unit | 15.04 | 14.45 | 14.56 | 6,065 | 0.11 | | 0.76 | |
| BRAG | Bragg Gaming Group Inc | 4.110 | 3.970 | 4.020 | 32,686 | 0.040 | | 1.01 | |
| BREA | Brera Holdings Plc Cl B | 6.520 | 6.220 | 6.220 | 2,100 | -0.300 | | 4.60 | |
| BRFH | Barfresh Food Group | 3.000 | 2.740 | 2.800 | 14,203 | -0.350 | | 11.22 | |
| BRHY | Blackrock High Yield ETF | 51.45 | 51.36 | 51.44 | 9,896 | -0.28 | | 0.55 | |
| BRID | Bridgford Foods Corp | 7.960 | 7.760 | 7.760 | 3,484 | 0.150 | | 1.97 | |
| BRKD | Direxion Daily Brkb Bear 1X Shares | 24.41 | 24.26 | 24.41 | 2,209 | 0.03 | | 0.11 | |
| BRKL | Brookline Bancorp | 10.25 | 10.01 | 10.19 | 598,970 | -0.13 | | 1.26 | |
| BRKR | Bruker Corp | 38.05 | 36.37 | 37.99 | 4,047,066 | -0.44 | | 1.14 | |
| BRKU | Direxion Daily Brkb Bull 2X Shares | 23.78 | 23.29 | 23.48 | 568,121 | -0.02 | | 0.09 | |
| BRLS | Borealis Foods Inc | 3.010 | 2.830 | 2.830 | 2,779 | -0.075 | | 2.59 | |
| BRLSW | Borealis Foods Inc WT | 0.0900 | 0.0900 | 0.0900 | 300 | -0.0126 | | 12.28 | |
| BRLT | Brilliant Earth Group Inc Cl A | 1.520 | 1.460 | 1.500 | 14,813 | 0.000 | | 0.00 | |
| BRNS | Barinthus Biotherapeutics Plc ADR | 1.490 | 1.340 | 1.400 | 43,280 | -0.080 | | 5.41 | |
| BRNY | Burney U.S. Factor Rotation ETF | 45.13 | 44.91 | 45.09 | 17,177 | -0.47 | | 1.03 | |
| BRR | | 10.36 | 10.29 | 10.30 | 407,713 | -0.08 | | 0.77 | |
| BRR | Columbus Circle Capital Corp I Cl A | 10.36 | 10.29 | 10.30 | 407,800 | -0.08 | | 0.77 | |
| BRRR | Coinshares Valkyrie Bitcoin Fund | 32.67 | 31.94 | 31.97 | 536,841 | -1.03 | | 3.12 | |
| BRRWU | | 11.13 | 10.81 | 11.03 | 4,574 | 0.00 | | 0.00 | |
| BRRWU | Columbus Circle Capital Corp I Units | 11.14 | 10.81 | 11.03 | 4,600 | -0.32 | | 2.82 | |
| BRRWW | | 1.800 | 1.550 | 1.650 | 12,268 | -0.090 | | 5.17 | |
| BRRWW | Columbus Circle Capital Corp I WT | 1.800 | 1.550 | 1.650 | 12,200 | -0.090 | | 5.17 | |
| BRTR | Blackrock Total Return ETF | 50.24 | 50.09 | 50.24 | 25,901 | 0.05 | | 0.10 | |
| BRTX | Biorestorative Therapies Inc | 1.469 | 1.390 | 1.410 | 31,960 | -0.060 | | 4.08 | |
| BRY | Berry Pete Corp | 3.010 | 2.820 | 2.860 | 922,288 | -0.160 | | 5.30 | |
| BRZE | Braze Inc Cl A | 27.35 | 26.09 | 26.20 | 1,241,455 | -1.67 | | 5.99 | |
| BSAAU | Best Spac I Acquisition Corp | 10.31 | 10.31 | 10.31 | 371 | 0.19 | | 1.87 | |
| BSBK | Bogota Financial Corp | 8.500 | 8.167 | 8.350 | 14,109 | 0.075 | | 0.91 | |
| BSCP | Bs 2025 Corp Bond Invesco ETF | 20.70 | 20.69 | 20.69 | 490,452 | 0.01 | | 0.02 | |
| BSCQ | Bs 2026 Corp Bond Invesco ETF | 19.53 | 19.51 | 19.53 | 493,991 | 0.03 | | 0.13 | |
| BSCR | Bs 2027 Corp Bond Invesco ETF | 19.70 | 19.66 | 19.69 | 574,688 | 0.08 | | 0.41 | |
| BSCS | Bs 2028 Corp Bond Invesco ETF | 20.54 | 20.49 | 20.53 | 364,740 | 0.12 | | 0.59 | |
| BSCT | Bs 2029 Corp Bond Invesco ETF | 18.78 | 18.72 | 18.76 | 443,672 | 0.11 | | 0.62 | |
| BSCU | Bs 2030 Corp Bond Invesco ETF | 16.85 | 16.79 | 16.84 | 1,828,513 | 0.13 | | 0.78 | |
| BSCV | Invesco Bulletshares 2031 Corporate Bond | 16.61 | 16.54 | 16.61 | 288,405 | 0.15 | | 0.91 | |
| BSCW | Invesco Bulletshares 2032 Corp Bond ETF | 20.74 | 20.66 | 20.74 | 104,729 | 0.17 | | 0.83 | |
| BSCX | Invesco Bulletshares 2033 Corporate Bond | 21.31 | 21.23 | 21.30 | 38,523 | 0.17 | | 0.80 | |
| BSCY | Invesco Bulletshares 2034 Corporate Bond | 20.85 | 20.77 | 20.84 | 20,981 | 0.18 | | 0.88 | |
| BSCZ | Invesco 2035 Corp Bond ETF | 20.59 | 20.51 | 20.58 | 7,317 | 0.19 | | 0.94 | |
| BSET | Bassett Furniture | 15.83 | 15.36 | 15.57 | 22,952 | -0.25 | | 1.58 | |
| BSGM | Biosig Technologies | 4.600 | 4.050 | 4.290 | 627,761 | -0.330 | | 7.14 | |
| BSJP | Bs 2025 High Yield Corp Bond ETF | 23.07 | 23.05 | 23.07 | 131,805 | 0.01 | | 0.02 | |
| BSJQ | Bs 2026 High Yield Corp Bond ETF | 23.32 | 23.27 | 23.31 | 140,222 | -0.01 | | 0.04 | |
| BSJR | Bs 2027 High Yield Corp Bond ETF | 22.68 | 22.63 | 22.67 | 64,492 | 0.02 | | 0.09 | |
| BSJS | Bs 2028 High Yield Corp Bond ETF | 22.01 | 21.91 | 21.96 | 93,577 | 0.02 | | 0.11 | |
| BSJT | Bs 2029 High Yield Corp Bond ETF | 21.44 | 21.29 | 21.38 | 47,641 | -0.02 | | 0.09 | |
| BSJU | Bs 2030 High Yield Corp Bond ETF | 25.90 | 25.83 | 25.87 | 29,035 | -0.01 | | 0.02 | |
| BSJV | Invesco Bulletshares 2031 High Yield | 26.53 | 26.40 | 26.46 | 12,218 | -0.01 | | 0.04 | |
| BSJW | Invesco Bulletshares 2032 High Yield | 25.51 | 25.41 | 25.49 | 12,822 | 0.00 | | 0.00 | |
| BSJX | Invesco 2033 High Yield Corp Bond ETF | 25.34 | 25.31 | 25.34 | 1,001 | 0.02 | | 0.09 | |
| BSLK | Bolt Projects Holdings Inc | 2.550 | 2.420 | 2.420 | 793,118 | -0.220 | | 8.33 | |
| BSLKW | Bolt Projects Holdings Inc WT | 0.0300 | 0.0300 | 0.0300 | 45,267 | 0.0004 | | 1.38 | |
| BSMP | Bs 2025 Municipal Bond ETF | 24.53 | 24.49 | 24.50 | 54,229 | 0.02 | | 0.08 | |
| BSMQ | Bs 2026 Municipal Bond ETF | 23.53 | 23.46 | 23.51 | 87,344 | 0.03 | | 0.11 | |
| BSMR | Bs 2027 Municipal Bond ETF | 23.60 | 23.56 | 23.58 | 33,039 | 0.09 | | 0.36 | |
| BSMS | Bs 2028 Municipal Bond ETF | 23.31 | 23.25 | 23.30 | 13,361 | 0.12 | | 0.50 | |
| BSMT | Bs 2029 Municipal Bond ETF | 22.92 | 22.85 | 22.91 | 38,376 | 0.13 | | 0.55 | |
| BSMU | Bs 2030 Municipal Bond ETF | 21.67 | 21.59 | 21.66 | 61,103 | 0.13 | | 0.58 | |
| BSMV | Bs 2031 Municipal Bond ETF | 20.68 | 20.65 | 20.68 | 27,187 | 0.13 | | 0.61 | |
| BSMW | Invesco Bulletshares 2032 Municipal Bond | 24.47 | 24.35 | 24.41 | 28,862 | 0.09 | | 0.37 | |
| BSMY | Invesco Bulletshares 2034 Municipal Bond | 23.69 | 23.63 | 23.68 | 8,459 | 0.19 | | 0.81 | |
| BSRR | Sierra Bancorp | 28.94 | 28.50 | 28.59 | 39,287 | -0.73 | | 2.49 | |
| BSSX | Invesco Bulletshares 2033 Municipal Bond | 25.02 | 24.91 | 25.00 | 25,697 | 0.22 | | 0.87 | |
| BSVN | Bank7 Corp | 43.44 | 42.61 | 43.00 | 12,719 | -1.29 | | 2.91 | |
| BSVO | Ea Bridgeway Omni Small-Cap Value ETF | 20.43 | 19.96 | 20.13 | 224,978 | -0.51 | | 2.47 | |
| BSY | Bentley Systems Inc Cl B | 57.66 | 56.59 | 57.12 | 1,519,551 | -0.86 | | 1.48 | |
| BTAI | Bioxcel Therapeutics Inc | 2.000 | 1.330 | 1.370 | 108,779,662 | 0.060 | | 4.58 | |
| BTBD | Bt Brands Inc | 1.870 | 1.340 | 1.640 | 113,291 | 0.150 | | 10.07 | |
| BTBDW | Bt Brands Inc WT | 0.0800 | 0.0800 | 0.0800 | 1,530 | 0.0196 | | 33.85 | |
| BTBT | Bit Digital Inc | 2.820 | 2.660 | 2.720 | 19,817,816 | -0.190 | | 6.53 | |
| BTCS | Btcs Inc | 4.330 | 3.990 | 4.060 | 4,885,664 | -0.510 | | 11.16 | |
| BTCT | Btc Digital Ltd | 2.660 | 2.400 | 2.510 | 380,481 | -0.140 | | 5.28 | |
| BTDR | Bitdeer Technologies Group | 12.56 | 11.88 | 12.11 | 3,808,550 | -0.78 | | 6.05 | |
| BTF | Valkyrie Bitcoin Strategy ETF | 16.33 | 15.86 | 15.87 | 31,339 | -0.75 | | 4.51 | |
| BTFX | Valkyrie Bitcoin Futures Leveraged | 60.84 | 58.14 | 58.14 | 5,904 | -4.05 | | 6.52 | |
| BTGD | Stkd Bitcoin & Gold ETF | 38.58 | 37.73 | 37.83 | 32,756 | -0.52 | | 1.35 | |
| BTM | Bitcoin Depot Inc | 4.820 | 4.570 | 4.640 | 1,236,553 | -0.320 | | 6.45 | |
| BTMD | Biote Corp | 4.060 | 3.880 | 3.890 | 120,114 | -0.180 | | 4.42 | |
| BTMWW | Bitcoin Depot Inc WT | 0.5000 | 0.3800 | 0.4800 | 249,088 | -0.0950 | | 19.19 | |
| BTOC | Armlogi Holding Corp | 1.610 | 1.430 | 1.580 | 59,527 | 0.000 | | 0.00 | |
| BTOG | Bit Origin Ltd | 0.3900 | 0.3300 | 0.3400 | 8,056,144 | -0.0525 | | 13.43 | |
| BTSG | Brightspring Health Services Inc | 20.19 | 19.23 | 19.64 | 5,728,254 | -1.01 | | 4.89 | |
| BTSGU | Brightspring Health Services Tangible | 70.16 | 69.36 | 70.16 | 17,132 | -2.21 | | 3.05 | |
| BUFC | Ab Conservative Buffer ETF | 39.77 | 39.67 | 39.67 | 123,572 | -0.19 | | 0.48 | |
| BUFI | Ab International Buffer ETF | 37.32 | 37.30 | 37.30 | 19,884 | -0.01 | | 0.02 | |
| BUFM | Ab Moderate Buffer ETF | 36.88 | 36.74 | 36.79 | 14,206 | -0.25 | | 0.66 | |
| BUG | GX Cybersecurity ETF | 34.38 | 33.34 | 33.72 | 446,100 | -0.93 | | 2.68 | |
| BULD | Pacer Bluestar Engineering The Future | 22.53 | 22.53 | 22.53 | 84 | -0.21 | | 0.90 | |
| BULL | Webull Corp Cl A | 13.70 | 13.05 | 13.33 | 12,272,531 | -0.86 | | 6.06 | |
| BULLW | Webull Corp WT | 5.430 | 5.140 | 5.300 | 39,355 | -0.450 | | 7.85 | |
| BUSE | First Busey Corp | 22.20 | 21.64 | 22.13 | 702,635 | -0.19 | | 0.85 | |
| BUSEP | First Busey Corp | 25.35 | 25.20 | 25.29 | 36,981 | -0.01 | | 0.04 | |
| BVFL | Bv Financial Inc MD | 15.57 | 15.18 | 15.19 | 41,511 | -0.45 | | 2.88 | |
| BVS | Bioventus Inc Cl A | 6.450 | 6.030 | 6.180 | 526,076 | -0.340 | | 5.21 | |
| BWAY | Brainsway Ltd ADR | 11.61 | 11.38 | 11.47 | 18,876 | -0.21 | | 1.80 | |
| BWB | Bridgewater Bancshares Inc | 15.33 | 15.00 | 15.16 | 77,152 | -0.40 | | 2.57 | |
| BWBBP | Bridgewater Bancshares ADR | 19.89 | 19.63 | 19.89 | 3,066 | 0.52 | | 2.68 | |
| BWEN | Broadwind Energy Inc | 2.610 | 2.460 | 2.520 | 181,204 | -0.070 | | 2.70 | |
| BWFG | Bankwell Financial | 39.61 | 38.97 | 39.09 | 38,972 | -0.81 | | 2.03 | |
| BWIN | The Baldwin Insurance Group Inc | 36.16 | 35.01 | 35.31 | 748,388 | -1.53 | | 4.15 | |
| BWMN | Bowman Consulting Group Ltd | 33.92 | 33.33 | 33.56 | 96,966 | -1.12 | | 3.23 | |
| BYFC | Broadway Fin Corp | 8.600 | 7.760 | 7.810 | 33,864 | -0.090 | | 1.10 | |
| BYND | Beyond Meat Inc | 3.000 | 2.850 | 2.870 | 1,930,315 | -0.170 | | 5.59 | |
| BYRN | Byrna Technologies Inc | 21.81 | 20.90 | 21.32 | 534,301 | -0.89 | | 4.01 | |
| BYSI | Beyondspring Inc | 2.090 | 1.990 | 2.070 | 38,872 | 0.020 | | 0.98 | |
| BZ | Kanzhun Ltd ADR | 18.72 | 18.04 | 18.66 | 2,787,645 | -0.30 | | 1.58 | |
| BZAI | Blaize Holdings Inc | 3.850 | 3.650 | 3.780 | 655,614 | -0.120 | | 3.08 | |
| BZAIW | Blaize Holdings Inc WT | 0.7000 | 0.5500 | 0.5700 | 49,103 | -0.0313 | | 5.38 | |
| BZFD | Buzzfeed Inc | 2.130 | 2.060 | 2.090 | 93,082 | -0.080 | | 3.69 | |
| BZFDW | Buzzfeed Inc WT | 0.1000 | 0.0900 | 0.0900 | 316 | 0.0072 | | 8.00 | |
| BZUN | Baozun Inc ADR | 2.710 | 2.580 | 2.630 | 240,998 | -0.080 | | 2.95 | |