NYSE Stocks

This is a NYSE Stock List

3/22/2019
Symbol Open High Low Close Volume % Stock Prediction
BAC-A 26.21 26.22 26.14 26.18 55800 -0.46% BAC-A Buy or Sell
BAC-K 26.13 26.13 25.92 26.03 73900 -0.27% BAC-K Buy or Sell
BANC 13.66 13.70 13.17 13.25 542500 -4.06% BANC Buy or Sell
BAN-D 25.76 25.91 25.76 25.85 5700 -0.15% BAN-D Buy or Sell
BAN-E 25.43 25.45 25.42 25.45 7100 0.16% BAN-E Buy or Sell
BB 9.32 9.35 9.02 9.02 3846300 -3.63% BB Buy or Sell
BBDC 9.94 9.95 9.83 9.85 252700 -1.01% BBDC Buy or Sell
BBDO 9.48 9.58 9.18 9.20 6100 -6.22% BBDO Buy or Sell
BBT-D 25.27 25.27 25.18 25.21 37000 0.04% BBT-D Buy or Sell
BBT-E 25.14 25.17 25.07 25.15 23300 0.16% BBT-E Buy or Sell
BBT-F 24.80 24.95 24.80 24.85 14400 -0.40% BBT-F Buy or Sell
BBT-G 24.88 24.97 24.84 24.96 8100 0.04% BBT-G Buy or Sell
BBT-H 25.56 25.56 25.50 25.56 19600 -0.23% BBT-H Buy or Sell
BBU 36.66 36.84 35.88 36.36 11400 -0.38% BBU Buy or Sell
BC-A 25.77 25.99 25.77 25.97 17100 -0.08% BC-A Buy or Sell
BC-B 25.78 25.80 25.67 25.78 32700 0.08% BC-B Buy or Sell
BCC 27.00 27.15 25.84 25.87 395400 -4.54% BCC Buy or Sell
BC-C 25.10 25.13 25.07 25.09 64200 0.00% BC-C Buy or Sell
BCEI 22.89 22.97 21.82 21.83 181800 -5.62% BCEI Buy or Sell
BCRH 6.76 6.79 6.34 6.41 8400 -2.73% BCRH Buy or Sell
BCSF 20.25 20.25 19.59 19.59 79300 -3.26% BCSF Buy or Sell
BCX 8.16 8.16 7.99 8.02 232500 -1.96% BCX Buy or Sell
BDC-B 77.82 77.82 73.98 74.00 3300 -6.21% BDC-B Buy or Sell
BDXA 60.82 61.48 60.09 60.18 18500 -1.63% BDXA Buy or Sell
BE 12.55 12.62 11.68 11.80 1459900 -5.98% BE Buy or Sell
BEDU 10.16 10.25 9.78 9.83 141500 -4.93% BEDU Buy or Sell
BEL 24.87 24.89 24.87 24.87 748700 0.04% BEL Buy or Sell
BERY 53.71 53.75 53.13 53.59 1239900 -0.48% BERY Buy or Sell
BFAM 125.35 125.35 123.68 123.90 177700 -1.17% BFAM Buy or Sell
BFS-C 26.11 26.23 26.03 26.03 900 -0.15% BFS-C Buy or Sell
BFS-D 24.36 24.36 24.36 24.36 100 0.00% BFS-D Buy or Sell
BGB 14.56 14.56 14.37 14.39 122800 -0.96% BGB Buy or Sell
BGIO 9.07 9.11 8.86 8.86 79600 -1.99% BGIO Buy or Sell
BGX 15.40 15.44 15.28 15.44 67400 0.78% BGX Buy or Sell
BH.A 718.00 718.00 706.10 706.10 200 -1.66% BH.A Buy or Sell
BHC 25.29 25.36 24.42 24.69 3595300 -3.06% BHC Buy or Sell
BHGE 28.27 28.32 27.15 27.16 4316300 -4.57% BHGE Buy or Sell
BHR 12.29 12.39 12.00 12.14 207800 -2.18% BHR Buy or Sell
BHR-B 19.63 19.68 19.19 19.54 10600 0.21% BHR-B Buy or Sell
BHR-D 25.48 25.55 25.32 25.50 6200 0.31% BHR-D Buy or Sell
BHVN 52.87 53.66 50.60 50.85 386100 -4.58% BHVN Buy or Sell
BIT 16.70 16.83 16.68 16.81 111600 0.66% BIT Buy or Sell
BK-C 24.92 25.28 24.88 25.03 102100 0.20% BK-C Buy or Sell
BKU 33.09 33.17 31.83 32.15 1164700 -4.09% BKU Buy or Sell
BNED 4.67 4.72 4.53 4.55 440700 -3.60% BNED Buy or Sell
BPMP 14.75 14.78 14.45 14.48 143600 -2.43% BPMP Buy or Sell
BRSS 33.82 33.91 31.89 31.96 108500 -6.17% BRSS Buy or Sell
BRX 18.06 18.25 17.93 17.95 2562600 -0.66% BRX Buy or Sell
BSA 23.00 23.00 22.90 23.00 4100 0.00% BSA Buy or Sell
BSAC 30.11 30.14 29.29 29.32 322600 -3.77% BSAC Buy or Sell
BSIG 13.07 13.12 12.45 12.54 516800 -5.29% BSIG Buy or Sell
BSM 18.00 18.14 17.69 17.72 53900 -1.88% BSM Buy or Sell
BSMX 6.78 6.84 6.39 6.42 865700 -6.69% BSMX Buy or Sell
BST 33.99 34.00 33.01 33.07 108600 -2.96% BST Buy or Sell
BTT 22.18 22.24 22.13 22.23 119000 0.77% BTT Buy or Sell
BUI 21.51 21.82 21.44 21.79 31100 1.35% BUI Buy or Sell
BURL 147.56 148.93 145.86 145.99 1437000 -2.03% BURL Buy or Sell
BV 15.12 15.37 14.18 14.20 308200 -7.13% BV Buy or Sell
BWG 11.10 11.10 11.02 11.05 65200 -0.18% BWG Buy or Sell
BWXT 49.62 49.81 48.08 48.08 311900 -3.43% BWXT Buy or Sell
BXMT 34.82 34.95 34.60 34.60 956600 -0.83% BXMT Buy or Sell
BXMX 13.11 13.12 12.94 12.98 181000 -1.29% BXMX Buy or Sell
BXP-B 25.20 25.20 24.96 24.96 4800 -0.28% BXP-B Buy or Sell
BY 18.65 18.73 17.65 17.95 90400 -5.18% BY Buy or Sell
BSL 16.40 16.44 16.31 16.38 69800 0.18% BSL Buy or Sell
BITA 16.29 16.53 15.37 15.46 1226400 -3.74% BITA Buy or Sell
BAH 57.33 57.71 57.07 57.12 1296900 -0.61% BAH Buy or Sell
BBN 22.35 22.46 22.25 22.35 131300 0.63% BBN Buy or Sell
BBVA 5.94 5.96 5.80 5.83 6183700 -4.27% BBVA Buy or Sell
BH 139.00 141.98 135.99 137.61 7200 -1.39% BH Buy or Sell
BIO.B 315.10 315.10 315.10 315.10 100 0.00% BIO.B Buy or Sell
BORN 0.87 0.88 0.81 0.84 17300 -3.45% BORN Buy or Sell
BOX 19.79 19.85 19.03 19.07 2010400 -4.41% BOX Buy or Sell
BRFS 5.74 5.91 5.67 5.75 5705100 -4.96% BRFS Buy or Sell
BSBR 11.21 11.38 10.96 11.07 1564200 -5.47% BSBR Buy or Sell
BUD 82.10 82.74 80.74 80.74 1560700 -3.79% BUD Buy or Sell
BFY 13.38 13.60 13.38 13.54 18200 1.58% BFY Buy or Sell
BHV 16.22 16.22 15.96 16.12 10400 -0.86% BHV Buy or Sell
BLD 63.79 65.64 63.23 63.49 272600 -1.38% BLD Buy or Sell
BLE 14.17 14.22 14.13 14.15 45200 -0.14% BLE Buy or Sell
BTI 40.98 41.19 40.54 40.54 2128900 -2.12% BTI Buy or Sell
BZM 14.35 14.35 13.95 14.15 4700 -1.67% BZM Buy or Sell
BTZ 12.39 12.47 12.35 12.37 460700 0.08% BTZ Buy or Sell
BEST 4.89 5.06 4.74 4.77 600700 -4.41% BEST Buy or Sell
BHLB 27.75 27.88 26.48 26.65 406600 -5.02% BHLB Buy or Sell
BOOT 27.05 27.45 26.41 27.07 439100 -0.84% BOOT Buy or Sell
B 54.22 54.30 51.52 51.55 202300 -5.66% B Buy or Sell
BA 368.79 369.86 361.52 362.17 10174800 -2.83% BA Buy or Sell
BABA 179.77 180.48 175.34 176.26 11643669 -2.89% BABA Buy or Sell
BAC 27.91 28.07 26.71 27.01 118644000 -4.15% BAC Buy or Sell
BAC-B 26.18 26.39 26.15 26.22 100400 0.27% BAC-B Buy or Sell
BAC-C 26.26 26.34 26.23 26.27 70000 -0.27% BAC-C Buy or Sell
BAC-E 21.70 21.85 21.54 21.61 13900 -0.64% BAC-E Buy or Sell
BAC-L 1312.97 1318.00 1311.00 1315.23 15600 0.17% BAC-L Buy or Sell
BAC-W 25.61 25.63 25.57 25.61 48800 -0.04% BAC-W Buy or Sell
BAC-Y 26.08 26.08 25.96 25.98 37900 -0.35% BAC-Y Buy or Sell
BAF 13.91 13.95 13.87 13.89 25700 0.22% BAF Buy or Sell
BAK 26.90 27.01 26.23 26.66 542500 -3.41% BAK Buy or Sell
BAM 46.43 46.47 45.90 45.91 976300 -1.57% BAM Buy or Sell
BAP 241.93 243.08 239.62 241.43 136700 -1.16% BAP Buy or Sell
BAS 4.63 4.68 4.28 4.60 366500 -3.36% BAS Buy or Sell
BAX 78.10 78.52 77.17 77.24 3082900 -1.54% BAX Buy or Sell
BBD 10.76 10.89 10.43 10.55 42804300 -5.97% BBD Buy or Sell
BBF 13.20 13.27 13.20 13.21 24500 0.08% BBF Buy or Sell
BBK 14.42 14.52 14.40 14.50 24500 0.90% BBK Buy or Sell
BBL 46.72 46.85 46.13 46.15 1828700 -2.49% BBL Buy or Sell
BBT 46.59 46.79 45.02 45.09 9038100 -4.35% BBT Buy or Sell
BBW 5.51 5.66 5.45 5.55 142600 0.18% BBW Buy or Sell
BBX 6.16 6.22 6.01 6.04 248800 -2.89% BBX Buy or Sell
BBY 72.13 73.34 70.10 70.11 4007400 -0.64% BBY Buy or Sell
BC 51.47 51.47 49.71 49.73 856400 -4.24% BC Buy or Sell
BCE 44.01 44.14 43.84 44.07 601800 -0.27% BCE Buy or Sell
BCH 29.42 29.64 28.89 28.96 42100 -2.56% BCH Buy or Sell
BCO 77.31 77.60 75.82 75.86 281100 -2.69% BCO Buy or Sell
BCS 8.23 8.26 8.13 8.17 3994300 -2.39% BCS Buy or Sell
BDC 57.16 57.50 53.52 53.64 334600 -7.04% BDC Buy or Sell
BDJ 8.59 8.62 8.46 8.47 527200 -2.19% BDJ Buy or Sell
BDN 15.59 15.68 15.45 15.46 1179500 -0.96% BDN Buy or Sell
BDX 244.43 244.74 240.04 240.12 1099600 -2.16% BDX Buy or Sell
BEN 32.79 32.95 31.73 32.10 2777000 -3.25% BEN Buy or Sell
BEP 31.42 31.49 31.17 31.31 121400 -0.32% BEP Buy or Sell
BF.A 51.07 51.72 51.07 51.35 14700 0.39% BF.A Buy or Sell
BF.B 51.19 52.02 51.19 51.74 1265000 0.74% BF.B Buy or Sell
BFK 13.46 13.48 13.37 13.39 179000 -0.52% BFK Buy or Sell
BFO 14.25 14.34 14.24 14.34 9400 0.42% BFO Buy or Sell
BFR 10.33 10.33 9.60 9.62 755100 -8.47% BFR Buy or Sell
BFS 51.17 51.69 49.94 50.22 41500 -2.18% BFS Buy or Sell
BFZ 12.88 12.90 12.80 12.87 55900 0.47% BFZ Buy or Sell
BG 52.26 52.35 51.45 51.70 2028100 -1.13% BG Buy or Sell
BGG 12.57 12.68 12.33 12.35 593100 -2.22% BGG Buy or Sell
BGH 18.37 18.41 18.14 18.17 58300 -0.93% BGH Buy or Sell
BGR 12.06 12.12 11.87 11.89 156300 -2.30% BGR Buy or Sell
BGS 24.81 25.03 24.49 24.64 746700 -0.44% BGS Buy or Sell
BGT 12.36 12.38 12.27 12.27 77800 -1.13% BGT Buy or Sell
BGY 5.54 5.54 5.45 5.46 361500 -1.80% BGY Buy or Sell
BHE 26.26 26.32 25.70 25.72 356000 -2.65% BHE Buy or Sell
BHK 13.29 13.34 13.28 13.31 124900 0.15% BHK Buy or Sell
BHP 52.94 53.20 52.22 52.25 2267300 -2.68% BHP Buy or Sell
BID 40.04 40.05 38.83 39.36 610200 -2.43% BID Buy or Sell
BIF 10.88 10.88 10.70 10.70 139500 -1.83% BIF Buy or Sell
BIG 35.11 35.33 34.61 35.05 934100 -0.57% BIG Buy or Sell
BIO 314.07 314.95 305.40 305.59 188300 -3.16% BIO Buy or Sell
BIP 40.59 40.60 40.02 40.33 211100 -0.59% BIP Buy or Sell
BJ 26.76 26.83 25.54 26.12 2652000 -2.79% BJ Buy or Sell
BK 51.48 51.58 49.87 50.50 5618200 -2.68% BK Buy or Sell
BKD 6.95 7.00 6.73 6.78 1734500 -3.00% BKD Buy or Sell
BKE 17.91 18.15 17.42 17.61 515300 -2.00% BKE Buy or Sell
BKH 72.75 73.44 72.75 72.87 279500 0.30% BKH Buy or Sell
BKI 53.02 53.39 52.55 52.69 391700 -1.01% BKI Buy or Sell
BKK 15.03 15.09 15.03 15.06 59800 0.20% BKK Buy or Sell
BKN 14.08 14.20 14.07 14.20 69600 1.07% BKN Buy or Sell
BKS 5.54 5.64 5.36 5.40 1231400 -3.05% BKS Buy or Sell
BKT 5.88 5.90 5.86 5.90 147500 0.17% BKT Buy or Sell
BLK 426.51 428.43 415.13 417.36 588600 -3.02% BLK Buy or Sell
BLL 58.68 58.79 57.93 57.94 1383800 -1.53% BLL Buy or Sell
BLW 14.80 14.80 14.72 14.74 62800 -0.41% BLW Buy or Sell
BLX 19.39 19.49 18.91 19.23 162600 -1.74% BLX Buy or Sell
BMA 50.00 50.53 46.29 46.47 493900 -9.10% BMA Buy or Sell
BME 39.57 39.85 39.41 39.48 27200 -0.38% BME Buy or Sell
BMI 57.30 57.35 54.76 54.86 411300 -4.82% BMI Buy or Sell
BML-G 19.89 19.89 19.70 19.81 2300 -0.45% BML-G Buy or Sell
BML-H 19.04 19.09 18.98 19.08 13800 -0.37% BML-H Buy or Sell
BML-J 20.76 20.83 20.52 20.60 22200 -1.10% BML-J Buy or Sell
BML-L 20.72 20.72 20.52 20.62 13400 -0.63% BML-L Buy or Sell
BMO 75.89 75.98 74.90 75.02 634300 -1.96% BMO Buy or Sell
BMS 54.25 54.82 54.25 54.34 628100 0.11% BMS Buy or Sell
BMY 48.78 49.06 48.15 48.16 14029600 -1.55% BMY Buy or Sell
BNS 53.78 53.84 53.05 53.14 1219500 -1.92% BNS Buy or Sell
BNY 12.98 13.10 12.96 13.06 40500 1.16% BNY Buy or Sell
BOE 10.70 10.71 10.53 10.55 244000 -1.49% BOE Buy or Sell
BOH 77.18 77.18 74.78 75.63 276000 -2.85% BOH Buy or Sell
BP 44.20 44.25 43.69 43.95 6341800 -1.30% BP Buy or Sell
BPI 6.50 6.51 6.16 6.20 293200 -4.91% BPI Buy or Sell
BPL 34.87 35.00 33.96 34.55 455800 -1.54% BPL Buy or Sell
BPT 26.74 26.74 25.81 25.93 344400 -4.56% BPT Buy or Sell
BQH 13.90 14.00 13.90 13.95 4500 0.72% BQH Buy or Sell
BR 102.48 102.72 100.16 100.37 874200 -2.34% BR Buy or Sell
BRC 46.87 46.91 45.28 45.29 185200 -3.68% BRC Buy or Sell
BRK.B 203.28 204.01 200.06 200.55 5863944 -1.90% BRK.B Buy or Sell
BRO 28.91 29.08 28.84 28.88 714900 -0.79% BRO Buy or Sell
BRS 1.26 1.38 1.23 1.24 1389600 -5.34% BRS Buy or Sell
BRT 13.70 13.92 13.70 13.73 38700 0.00% BRT Buy or Sell
BSD 13.11 13.19 13.09 13.16 7100 0.84% BSD Buy or Sell
BSE 12.72 12.79 12.71 12.74 5600 0.87% BSE Buy or Sell
BSX 38.10 38.13 37.28 37.30 6682500 -2.23% BSX Buy or Sell
BT 15.16 15.27 15.16 15.18 1702900 -0.20% BT Buy or Sell
BTA 11.99 12.15 11.99 12.09 45000 0.83% BTA Buy or Sell
BTE 1.85 1.85 1.74 1.76 1875600 -5.88% BTE Buy or Sell
BTO 32.66 32.66 30.35 30.86 150700 -6.03% BTO Buy or Sell
BTU 29.76 30.01 28.89 28.95 686800 -3.53% BTU Buy or Sell
BVN 17.26 17.77 17.15 17.40 949300 0.52% BVN Buy or Sell
BW 0.38 0.41 0.35 0.39 1469900 -4.88% BW Buy or Sell
BWA 37.33 37.41 36.21 36.24 1229300 -4.08% BWA Buy or Sell
BX 34.88 35.02 33.75 34.32 2901200 -2.64% BX Buy or Sell
BXC 27.01 27.03 26.13 26.66 178600 -1.80% BXC Buy or Sell
BXG 16.08 16.51 16.03 16.20 2115200 0.50% BXG Buy or Sell
BXP 132.90 133.86 131.47 131.51 1092400 -1.05% BXP Buy or Sell
BXS 28.33 28.33 27.05 27.42 863400 -4.26% BXS Buy or Sell
BYD 27.80 27.80 27.16 27.35 1864800 -2.04% BYD Buy or Sell
BYM 13.36 13.37 13.33 13.36 38800 0.53% BYM Buy or Sell
BZH 11.64 11.98 11.54 11.56 294400 -1.28% BZH Buy or Sell

NASDAQ Stock List

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

NYSE Stock List

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

AMEX Stock List

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

If you are looking for a list of NASDAQ stocks, check out the NASDAQ stock list


You can download our stock screener app on your phone and find a list of NYSE stocks.
NYSE Stocks for iPhone.
NYSE Stocks for android.