NASDAQ Stocks

This is a NASDAQ Stock List

6/14/2019
Symbol Open High Low Close Volume % Stock Prediction
BAND 76.97 77.86 75.91 77.00 323200 0.33% BAND Buy or Sell
BANX 21.99 22.00 21.99 22.00 800 1.29% BANX Buy or Sell
BATRA 27.01 27.17 26.88 26.89 26000 -0.22% BATRA Buy or Sell
BATRK 26.97 27.17 26.78 26.90 29800 -0.52% BATRK Buy or Sell
BBCP 4.24 4.49 4.00 4.27 193000 -0.23% BBCP Buy or Sell
BCLI 3.64 3.67 3.57 3.63 14700 -1.09% BCLI Buy or Sell
BCML 23.25 23.85 19.74 23.01 11200 -1.24% BCML Buy or Sell
BCNA 20.63 20.63 20.63 20.63 200 -1.39% BCNA Buy or Sell
BCOR 31.50 31.83 31.40 31.75 170100 0.16% BCOR Buy or Sell
BCOV 10.01 10.22 9.98 10.03 108100 0.00% BCOV Buy or Sell
BCOW 9.42 9.42 9.40 9.40 12200 -0.53% BCOW Buy or Sell
BCTF 15.30 15.40 15.30 15.40 3200 0.65% BCTF Buy or Sell
BCYC 12.40 13.20 12.40 13.10 65700 5.65% BCYC Buy or Sell
BFC 74.75 74.75 71.06 73.31 31300 -0.39% BFC Buy or Sell
BFIT 19.51 19.68 19.51 19.68 20700 0.41% BFIT Buy or Sell
BFRA 17.14 17.16 16.82 16.82 2000 -4.00% BFRA Buy or Sell
BFST 24.19 25.25 24.05 24.75 12600 0.65% BFST Buy or Sell
BGNE 125.40 125.40 116.95 117.62 339800 -5.97% BGNE Buy or Sell
BGRN 53.67 53.76 53.67 53.76 1100 0.09% BGRN Buy or Sell
BHF 38.44 38.59 37.85 38.45 495600 -0.03% BHF Buy or Sell
BHFAL 26.01 26.20 26.00 26.20 43500 0.19% BHFAL Buy or Sell
BHFAP 26.84 26.93 26.83 26.87 88900 -0.15% BHFAP Buy or Sell
BHTG 2.01 2.44 2.00 2.01 12900 2.55% BHTG Buy or Sell
BILI 14.33 14.45 14.01 14.27 1709900 -1.45% BILI Buy or Sell
BIMI 2.85 2.89 2.51 2.59 26600 -9.44% BIMI Buy or Sell
BIOL 1.51 1.75 1.38 1.60 8100 1.91% BIOL Buy or Sell
BIQI 0.78 0.78 0.73 0.73 2100 -1.35% BIQI Buy or Sell
BKCH 26.66 26.66 26.64 26.64 600 -0.86% BKCH Buy or Sell
BKEP 1.07 1.11 1.05 1.08 101900 0.93% BKEP Buy or Sell
BKEPP 5.11 5.24 5.11 5.16 4000 -0.19% BKEPP Buy or Sell
BKNG 1808.20 1811.68 1772.72 1775.50 324600 -1.88% BKNG Buy or Sell
BKYI 1.14 1.14 1.09 1.13 4600 4.63% BKYI Buy or Sell
BL 50.36 50.36 48.89 48.96 405400 -3.72% BL Buy or Sell
BLBD 19.40 19.42 19.17 19.33 79000 0.42% BLBD Buy or Sell
BLCM 1.99 2.02 1.87 1.93 596800 -1.53% BLCM Buy or Sell
BLCN 22.61 22.61 22.48 22.54 6700 -0.53% BLCN Buy or Sell
BLFS 17.81 18.19 17.63 17.69 99900 -0.39% BLFS Buy or Sell
BLMN 19.92 20.16 19.83 19.91 1054400 0.30% BLMN Buy or Sell
BLNK 2.79 2.80 2.60 2.64 139100 -5.38% BLNK Buy or Sell
BLNKW 0.59 0.60 0.54 0.56 4700 -5.08% BLNKW Buy or Sell
BLPH 0.63 0.65 0.60 0.62 135000 -1.59% BLPH Buy or Sell
BLRX 0.34 0.35 0.33 0.34 349000 3.03% BLRX Buy or Sell
BLUE 123.61 123.61 115.90 117.66 787000 -5.07% BLUE Buy or Sell
BMCH 20.42 20.80 20.41 20.71 414700 1.52% BMCH Buy or Sell
BMLP 49.54 49.54 48.16 48.16 1900 -0.64% BMLP Buy or Sell
BMRA 2.28 2.38 2.27 2.35 4700 0.86% BMRA Buy or Sell
BNDW 78.11 78.20 78.11 78.17 9600 0.06% BNDW Buy or Sell
BNFT 26.18 26.86 25.81 26.75 305400 1.87% BNFT Buy or Sell
BNGO 3.00 4.68 2.75 2.90 446700 -3.65% BNGO Buy or Sell
BNGOW 1.25 1.25 1.20 1.20 1300 4.35% BNGOW Buy or Sell
BOKFL 25.49 25.70 25.44 25.52 7900 0.00% BOKFL Buy or Sell
BOLD 38.29 38.86 37.93 37.95 421100 -1.04% BOLD Buy or Sell
BOMN 24.14 24.51 24.08 24.24 39000 0.29% BOMN Buy or Sell
BOTJ 13.56 13.56 13.56 13.56 400 -1.74% BOTJ Buy or Sell
BOTZ 19.79 19.79 19.51 19.51 1046900 -2.11% BOTZ Buy or Sell
BOXL 3.15 3.15 2.94 3.04 71700 -5.59% BOXL Buy or Sell
BPMC 90.82 91.07 88.84 90.70 277100 -0.26% BPMC Buy or Sell
BPR 18.81 18.84 18.48 18.53 2105600 -1.85% BPR Buy or Sell
BPRAP 24.84 24.93 24.81 24.93 23800 0.44% BPRAP Buy or Sell
BPRN 29.30 29.30 28.82 28.82 3700 -0.93% BPRN Buy or Sell
BPTH 14.36 14.40 14.02 14.02 48500 -2.64% BPTH Buy or Sell
BPY 18.92 18.92 18.52 18.56 1865600 -1.85% BPY Buy or Sell
BPYPP 25.17 25.17 25.00 25.14 20500 0.40% BPYPP Buy or Sell
BRAC 10.35 10.35 10.30 10.30 900 -0.48% BRAC Buy or Sell
BRACR 0.25 0.25 0.25 0.25 50400 0.00% BRACR Buy or Sell
BRACW 0.24 0.24 0.22 0.22 18000 0.00% BRACW Buy or Sell
BREW 13.90 14.08 13.81 13.89 36000 -0.07% BREW Buy or Sell
BROG 10.15 10.15 10.13 10.13 5200 0.00% BROG Buy or Sell
BRQS 2.92 2.95 2.92 2.92 300 0.34% BRQS Buy or Sell
BSGM 7.40 7.98 7.33 7.91 179000 5.89% BSGM Buy or Sell
BSVN 16.80 17.50 16.60 16.60 3400 -0.90% BSVN Buy or Sell
BTAI 11.10 11.12 10.84 10.90 34000 -0.27% BTAI Buy or Sell
BTEC 32.25 32.30 31.98 31.99 500 -0.37% BTEC Buy or Sell
BURG 0.99 1.10 0.98 1.05 24800 0.96% BURG Buy or Sell
BVXV 5.63 6.13 5.60 5.89 8000 0.00% BVXV Buy or Sell
BVXVW 1.17 1.17 1.10 1.10 600 8.91% BVXVW Buy or Sell
BWAY 8.59 8.69 8.53 8.66 9300 -0.46% BWAY Buy or Sell
BWB 11.18 11.35 11.18 11.32 24900 1.07% BWB Buy or Sell
BWFG 28.91 28.99 28.87 28.88 7300 -0.41% BWFG Buy or Sell
BWMC 9.85 9.85 9.84 9.85 500 -0.30% BWMC Buy or Sell
BWMCU 10.39 10.42 10.35 10.42 10800 0.19% BWMCU Buy or Sell
BWMCW 0.55 0.55 0.55 0.55 200 0.00% BWMCW Buy or Sell
BYND 142.01 157.90 141.80 151.48 14949100 7.14% BYND Buy or Sell
BYSI 22.00 22.00 20.03 21.15 34800 0.00% BYSI Buy or Sell
BZUN 44.39 45.58 44.05 44.59 2007600 -0.93% BZUN Buy or Sell
BANFP 26.55 26.85 26.50 26.65 10000 0.00% BANFP Buy or Sell
BCBP 12.61 12.63 12.38 12.46 14800 -0.56% BCBP Buy or Sell
BCOM 1.66 1.66 1.55 1.60 5200 1.27% BCOM Buy or Sell
BIOC 1.07 1.08 1.01 1.01 694300 -6.48% BIOC Buy or Sell
BLIN 2.71 2.76 2.56 2.75 288400 0.73% BLIN Buy or Sell
BABY 24.48 24.57 23.96 23.97 99900 -2.52% BABY Buy or Sell
BANF 57.54 57.75 57.14 57.32 51800 -0.42% BANF Buy or Sell
BANR 52.47 52.53 51.78 52.21 111900 -0.42% BANR Buy or Sell
BASI 1.93 2.00 1.93 2.00 18200 1.01% BASI Buy or Sell
BBBY 12.30 12.31 12.07 12.09 3515600 -1.63% BBBY Buy or Sell
BBGI 3.11 3.19 3.08 3.08 27700 -1.60% BBGI Buy or Sell
BBSI 81.39 82.73 81.00 82.00 32700 0.01% BBSI Buy or Sell
BCPC 97.79 97.97 96.41 96.60 90700 -1.23% BCPC Buy or Sell
BCRX 3.48 3.49 3.37 3.39 1027800 -2.59% BCRX Buy or Sell
BDGE 28.23 28.79 27.95 28.49 27500 1.10% BDGE Buy or Sell
BDSI 4.32 4.37 4.23 4.27 588600 -1.39% BDSI Buy or Sell
BEAT 49.82 50.21 48.73 49.79 251100 -0.12% BEAT Buy or Sell
BECN 34.13 34.13 33.37 33.52 833000 -1.76% BECN Buy or Sell
BELFB 18.23 18.23 17.34 17.37 12100 -4.72% BELFB Buy or Sell
BFIN 14.06 14.21 13.88 13.91 46800 -1.21% BFIN Buy or Sell
BGCP 5.02 5.08 4.87 4.97 3614700 -1.00% BGCP Buy or Sell
BGFV 2.16 2.25 2.09 2.18 155600 2.35% BGFV Buy or Sell
BIDU 112.81 113.29 111.60 113.08 4314900 -0.82% BIDU Buy or Sell
BIIB 230.49 231.42 226.96 227.67 1469400 -1.55% BIIB Buy or Sell
BIOS 2.19 2.25 2.17 2.22 575900 0.91% BIOS Buy or Sell
BJRI 43.44 46.17 42.32 42.37 898900 2.24% BJRI Buy or Sell
BKCC 6.23 6.30 6.23 6.26 678700 0.48% BKCC Buy or Sell
BKSC 18.39 18.44 18.39 18.44 600 -0.22% BKSC Buy or Sell
BLDP 3.77 3.78 3.61 3.77 872400 0.00% BLDP Buy or Sell
BLDR 15.31 15.65 15.31 15.43 600100 0.52% BLDR Buy or Sell
BLKB 80.08 80.61 79.19 79.56 104100 -0.80% BLKB Buy or Sell
BMRC 41.89 42.35 41.68 41.98 18900 -0.10% BMRC Buy or Sell
BMRN 82.12 83.03 80.54 80.84 761200 -1.85% BMRN Buy or Sell
BMTC 37.84 38.17 37.44 37.83 38300 -0.21% BMTC Buy or Sell
BNSO 2.80 2.80 2.65 2.65 9400 -5.36% BNSO Buy or Sell
BOCH 10.72 10.75 10.44 10.67 18400 -0.09% BOCH Buy or Sell
BOKF 75.48 75.68 74.07 75.52 141800 0.05% BOKF Buy or Sell
BOOM 63.98 64.31 60.68 61.11 460300 -3.51% BOOM Buy or Sell
BOSC 2.70 2.70 2.61 2.65 8700 -1.49% BOSC Buy or Sell
BPFH 11.13 11.22 11.01 11.15 327300 0.18% BPFH Buy or Sell
BPOP 53.25 53.46 52.53 52.80 422200 -0.85% BPOP Buy or Sell
BPOPN 26.74 26.86 26.71 26.75 3000 0.22% BPOPN Buy or Sell
BRID 29.25 29.25 28.43 28.43 2000 -0.91% BRID Buy or Sell
BRKL 14.78 14.83 14.59 14.72 188500 -0.47% BRKL Buy or Sell
BRKR 45.83 45.83 44.83 45.55 744500 -0.48% BRKR Buy or Sell
BRKS 38.79 38.98 37.96 38.45 374400 -2.34% BRKS Buy or Sell
BSET 13.84 14.08 13.50 13.61 14800 -1.02% BSET Buy or Sell
BSQR 1.37 1.39 1.37 1.37 7700 0.00% BSQR Buy or Sell
BSRR 26.07 26.07 25.53 25.74 11200 0.16% BSRR Buy or Sell
BSTC 57.69 59.00 56.12 56.17 66500 -2.70% BSTC Buy or Sell
BUSE 25.35 25.86 25.26 25.75 151600 1.70% BUSE Buy or Sell
BWEN 2.15 2.20 2.11 2.14 35300 -0.47% BWEN Buy or Sell
BYFC 1.39 1.39 1.36 1.39 500 -0.71% BYFC Buy or Sell
BRY 10.40 10.67 10.24 10.51 407500 1.15% BRY Buy or Sell
BVSN 1.48 1.51 1.37 1.44 6400 6.67% BVSN Buy or Sell
BBH 123.26 123.26 120.13 120.18 12300 -1.14% BBH Buy or Sell
BIB 47.27 47.47 46.26 46.40 111800 -2.01% BIB Buy or Sell
BICK 26.05 26.08 25.94 25.97 3200 -0.76% BICK Buy or Sell
BIS 19.01 19.29 18.87 19.26 41900 1.96% BIS Buy or Sell
BND 82.31 82.42 82.30 82.40 2260700 0.01% BND Buy or Sell
BNDX 56.89 56.93 56.89 56.92 1285500 0.14% BNDX 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 NYSE stocks, check out the NYSE stock list


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