NASDAQ Stocks

This is a NASDAQ Stock List

3/22/2019
Symbol Open High Low Close Volume % Stock Prediction
BAND 68.66 68.90 66.03 66.40 359700 -4.03% BAND Buy or Sell
BANX 21.00 22.43 20.94 21.89 49200 4.34% BANX Buy or Sell
BATRA 28.42 28.64 28.08 28.11 39800 -1.61% BATRA Buy or Sell
BATRK 28.52 28.57 27.97 27.98 89900 -1.86% BATRK Buy or Sell
BBCP 10.00 10.20 9.11 10.20 9900 -5.12% BBCP Buy or Sell
BCAC 10.52 10.54 10.52 10.54 155100 0.96% BCAC Buy or Sell
BCACR 0.33 0.40 0.30 0.33 391100 10.00% BCACR Buy or Sell
BCACW 0.21 0.21 0.16 0.16 68500 -23.81% BCACW Buy or Sell
BCLI 4.09 4.16 4.02 4.11 113200 1.73% BCLI Buy or Sell
BCML 22.09 22.43 20.55 20.80 22100 -6.22% BCML Buy or Sell
BCNA 23.96 23.96 23.73 23.78 3100 -1.53% BCNA Buy or Sell
BCOR 33.75 33.88 32.42 32.59 328600 -4.20% BCOR Buy or Sell
BCOV 8.39 8.39 8.07 8.15 138400 -3.32% BCOV Buy or Sell
BCOW 9.70 9.71 9.66 9.71 1800 0.94% BCOW Buy or Sell
BCTF 15.47 15.50 14.79 14.89 5900 -4.00% BCTF Buy or Sell
BFC 59.00 59.00 57.70 58.88 1500 1.80% BFC Buy or Sell
BFIT 19.15 19.15 19.15 19.15 300 -2.84% BFIT Buy or Sell
BFRA 12.48 12.48 12.48 12.48 400 0.65% BFRA Buy or Sell
BFST 25.03 25.69 22.43 22.59 44000 -10.04% BFST Buy or Sell
BGNE 135.75 135.75 124.13 124.46 273600 -8.90% BGNE Buy or Sell
BGRN 52.55 52.55 52.55 52.55 600 0.52% BGRN Buy or Sell
BHBK 23.03 23.06 22.31 22.37 111200 -3.41% BHBK Buy or Sell
BHF 37.74 37.85 35.50 35.54 1949400 -6.84% BHF Buy or Sell
BHFAL 24.96 24.96 24.60 24.82 63000 -0.28% BHFAL Buy or Sell
BHTG 2.45 2.49 2.30 2.36 9800 -4.45% BHTG Buy or Sell
BILI 17.60 17.69 17.20 17.21 3156700 -2.82% BILI Buy or Sell
BIMI 6.54 7.00 6.25 7.00 76300 7.53% BIMI Buy or Sell
BIOL 2.39 2.43 2.31 2.36 23400 -3.67% BIOL Buy or Sell
BIQI 2.12 2.12 2.05 2.05 2400 -2.84% BIQI Buy or Sell
BKCH 26.79 26.79 26.28 26.28 600 -2.59% BKCH Buy or Sell
BKEP 1.10 1.10 1.03 1.06 705200 0.00% BKEP Buy or Sell
BKEPP 5.05 5.11 5.05 5.10 21400 0.00% BKEPP Buy or Sell
BKNG 1754.04 1761.18 1711.09 1721.59 652500 -2.97% BKNG Buy or Sell
BKYI 1.20 1.26 1.20 1.24 20800 5.08% BKYI Buy or Sell
BL 48.47 48.65 46.20 47.05 539200 -3.78% BL Buy or Sell
BLBD 17.32 17.32 16.73 17.00 106100 -2.24% BLBD Buy or Sell
BLCM 3.71 3.86 3.65 3.66 498300 -0.81% BLCM Buy or Sell
BLCN 22.87 22.87 22.56 22.56 7000 -2.13% BLCN Buy or Sell
BLFS 21.24 22.44 19.45 19.53 322700 -8.14% BLFS Buy or Sell
BLMN 19.74 19.85 19.38 19.53 1169000 -1.21% BLMN Buy or Sell
BLMT 32.73 32.73 31.53 31.71 39800 -3.70% BLMT Buy or Sell
BLNK 2.97 2.99 2.80 2.88 428577 -4.00% BLNK Buy or Sell
BLNKW 1.40 1.42 1.30 1.30 27700 2.36% BLNKW Buy or Sell
BLPH 0.74 0.76 0.70 0.72 410700 -1.37% BLPH Buy or Sell
BLRX 0.47 0.47 0.44 0.45 1103800 -2.17% BLRX Buy or Sell
BLUE 155.27 156.94 146.14 146.64 522900 -6.11% BLUE Buy or Sell
BMCH 17.55 17.64 16.89 16.90 473500 -4.52% BMCH Buy or Sell
BMLP 49.41 49.41 49.41 49.41 100 -0.94% BMLP Buy or Sell
BMRA 2.65 2.65 2.50 2.52 4900 -4.91% BMRA Buy or Sell
BNDW 76.61 76.64 76.60 76.60 3600 0.38% BNDW Buy or Sell
BNFT 46.99 47.17 44.96 45.18 345300 -4.46% BNFT Buy or Sell
BNGO 4.74 4.74 4.74 4.74 100 7.24% BNGO Buy or Sell
BNGOW 1.72 1.79 1.71 1.71 500 -3.93% BNGOW Buy or Sell
BNTC 1.95 1.95 1.95 1.95 100 -2.50% BNTC Buy or Sell
BNTCW 0.16 0.16 0.16 0.16 300 33.33% BNTCW Buy or Sell
BOKFL 25.09 25.16 24.95 25.11 26000 -0.67% BOKFL Buy or Sell
BOLD 38.83 38.90 36.61 36.90 702500 -6.68% BOLD Buy or Sell
BOMN 25.13 27.19 24.68 24.71 28400 -1.98% BOMN Buy or Sell
BOTJ 14.48 14.79 13.97 13.99 60200 -2.24% BOTJ Buy or Sell
BOTZ 20.18 20.18 19.77 19.77 655000 -1.89% BOTZ Buy or Sell
BOXL 2.80 2.87 2.72 2.78 143500 -0.71% BOXL Buy or Sell
BPMC 83.97 84.60 78.26 78.58 543600 -6.97% BPMC Buy or Sell
BPR 20.50 20.52 20.27 20.41 1554700 -0.34% BPR Buy or Sell
BPRAP 24.64 24.69 24.60 24.60 10000 0.08% BPRAP Buy or Sell
BPRN 32.10 32.11 31.09 31.26 12300 -2.98% BPRN Buy or Sell
BPTH 24.39 24.90 21.20 21.98 4130500 18.94% BPTH Buy or Sell
BPY 20.39 20.47 20.20 20.25 1169700 -0.74% BPY Buy or Sell
BRAC 10.20 10.20 10.20 10.20 10000 0.00% BRAC Buy or Sell
BRACR 0.33 0.35 0.28 0.31 34300 3.33% BRACR Buy or Sell
BRACW 0.30 0.34 0.30 0.33 139200 22.22% BRACW Buy or Sell
BREW 15.15 15.23 14.72 14.73 114200 -3.28% BREW Buy or Sell
BRPAW 0.20 0.20 0.20 0.20 1200 -25.93% BRPAW Buy or Sell
BRQS 4.45 5.02 4.45 4.67 4300 7.11% BRQS Buy or Sell
BSGM 5.91 6.48 5.90 6.14 65300 2.33% BSGM Buy or Sell
BSVN 15.55 15.57 15.10 15.10 9300 -1.44% BSVN Buy or Sell
BTAI 9.25 9.50 8.97 9.18 35000 -1.50% BTAI Buy or Sell
BTEC 35.67 35.67 34.61 34.77 1900 -3.26% BTEC Buy or Sell
BURG 1.89 1.95 1.85 1.89 5600 1.61% BURG Buy or Sell
BVXV 5.56 5.60 5.38 5.40 13100 -3.40% BVXV Buy or Sell
BWB 10.65 10.86 10.15 10.16 103500 -5.40% BWB Buy or Sell
BWFG 28.60 28.60 27.25 27.31 39900 -4.54% BWFG Buy or Sell
BWMCU 9.97 9.97 9.97 9.97 100 -0.40% BWMCU Buy or Sell
BYSI 17.69 17.72 17.63 17.72 500 1.20% BYSI Buy or Sell
BZUN 37.80 37.88 36.62 36.65 1262000 -3.53% BZUN Buy or Sell
BANFP 27.25 27.27 27.25 27.27 1000 -0.80% BANFP Buy or Sell
BCBP 12.85 12.85 12.35 12.35 38200 -3.82% BCBP Buy or Sell
BCOM 2.29 2.30 2.11 2.19 13000 -2.67% BCOM Buy or Sell
BIOC 1.05 1.06 0.99 1.04 1829000 -0.95% BIOC Buy or Sell
BLIN 0.22 0.22 0.21 0.21 205900 0.00% BLIN Buy or Sell
BABY 26.72 26.76 25.20 25.20 245900 -6.25% BABY Buy or Sell
BANF 52.60 52.66 50.30 50.38 64700 -4.78% BANF Buy or Sell
BANR 53.21 53.24 51.01 51.97 240100 -3.04% BANR Buy or Sell
BASI 2.08 2.08 1.89 2.00 17400 0.50% BASI Buy or Sell
BBBY 13.85 13.90 13.61 13.70 3803600 -1.51% BBBY Buy or Sell
BBGI 3.94 3.97 3.81 3.81 26300 -3.54% BBGI Buy or Sell
BBSI 77.50 77.67 73.84 74.50 40800 -3.87% BBSI Buy or Sell
BCPC 94.75 94.94 90.68 90.76 142900 -4.91% BCPC Buy or Sell
BCRX 7.85 7.90 7.38 7.38 522100 -6.58% BCRX Buy or Sell
BDGE 29.25 29.28 27.53 27.56 204400 -6.23% BDGE Buy or Sell
BDSI 5.24 5.31 5.07 5.11 841000 -3.58% BDSI Buy or Sell
BEAT 68.06 68.86 63.89 64.07 583500 -6.41% BEAT Buy or Sell
BECN 34.33 34.51 33.31 33.32 742600 -3.81% BECN Buy or Sell
BELFA 21.28 21.28 20.80 21.00 1200 -5.75% BELFA Buy or Sell
BELFB 26.85 26.85 26.01 26.09 20700 -3.19% BELFB Buy or Sell
BFIN 14.78 14.83 14.28 14.32 68800 -3.63% BFIN Buy or Sell
BGCP 5.52 5.55 5.33 5.35 2685300 -3.60% BGCP Buy or Sell
BGFV 3.50 3.55 3.23 3.23 199600 -6.65% BGFV Buy or Sell
BIDU 170.72 170.89 165.98 166.73 2265600 -2.93% BIDU Buy or Sell
BIIB 225.10 226.80 216.49 216.71 8460500 -4.48% BIIB Buy or Sell
BIOS 2.09 2.13 1.86 1.90 4208800 -8.65% BIOS Buy or Sell
BJRI 45.85 45.96 45.06 45.40 480400 -1.02% BJRI Buy or Sell
BKCC 6.03 6.05 5.97 6.00 269800 -0.66% BKCC Buy or Sell
BKSC 18.27 18.27 18.12 18.12 2200 -0.82% BKSC Buy or Sell
BLDP 3.15 3.15 2.99 3.07 634600 -2.23% BLDP Buy or Sell
BLDR 13.07 13.18 12.55 12.55 590200 -4.85% BLDR Buy or Sell
BLKB 80.17 80.80 76.04 76.10 293500 -5.77% BLKB Buy or Sell
BMRC 40.57 40.80 38.74 39.11 34700 -4.21% BMRC Buy or Sell
BMRN 90.25 90.83 87.97 88.05 986200 -3.01% BMRN Buy or Sell
BMTC 36.19 36.29 34.50 34.51 64100 -5.37% BMTC Buy or Sell
BNSO 2.89 2.89 2.89 2.89 300 4.71% BNSO Buy or Sell
BOCH 10.76 10.89 10.34 10.40 34700 -3.88% BOCH Buy or Sell
BOKF 79.87 80.00 76.91 77.49 199600 -3.94% BOKF Buy or Sell
BOOM 50.21 50.62 47.76 48.01 108700 -4.95% BOOM Buy or Sell
BOSC 2.76 2.79 2.67 2.72 82000 -4.90% BOSC Buy or Sell
BPFH 10.76 10.79 10.25 10.40 459200 -4.32% BPFH Buy or Sell
BPOP 51.06 51.46 49.36 49.92 844200 -3.16% BPOP Buy or Sell
BPOPM 24.91 25.11 24.91 25.11 800 0.00% BPOPM Buy or Sell
BPOPN 26.29 26.50 26.27 26.49 7100 0.19% BPOPN Buy or Sell
BRID 24.96 25.00 24.96 25.00 800 7.43% BRID Buy or Sell
BRKL 14.26 14.33 13.85 13.95 522500 -2.99% BRKL Buy or Sell
BRKR 39.77 39.86 38.07 38.10 971900 -5.13% BRKR Buy or Sell
BRKS 30.78 30.99 29.31 29.51 650900 -4.87% BRKS Buy or Sell
BSET 17.34 17.80 16.86 16.87 39100 -2.65% BSET Buy or Sell
BSQR 2.08 2.08 1.90 1.90 20200 -10.38% BSQR Buy or Sell
BSRR 23.88 23.98 22.68 23.17 57200 -3.58% BSRR Buy or Sell
BSTC 67.53 67.53 65.00 65.01 42800 -4.09% BSTC Buy or Sell
BUSE 24.95 24.95 23.56 23.67 242400 -5.62% BUSE Buy or Sell
BWEN 1.65 1.67 1.61 1.65 7000 0.00% BWEN Buy or Sell
BYFC 1.48 1.49 1.39 1.39 2800 -4.14% BYFC Buy or Sell
BRY 11.87 11.91 11.08 11.12 665800 -6.63% BRY Buy or Sell
BVSN 1.71 1.71 1.70 1.70 800 -0.58% BVSN Buy or Sell
BBH 128.24 128.67 125.34 125.42 25000 -2.94% BBH Buy or Sell
BIB 55.03 55.47 51.97 52.03 194700 -6.69% BIB Buy or Sell
BICK 27.10 27.27 26.70 26.70 1100 -3.64% BICK Buy or Sell
BIS 16.87 17.85 16.84 17.83 155100 6.58% BIS Buy or Sell
BND 80.82 80.98 80.75 80.93 2734000 0.55% BND Buy or Sell
BNDX 55.71 55.75 55.69 55.71 1468400 0.27% 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.