Koersen » Verenigde Staten » NYSE a - z » B | Beursonline.nl

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
B&G Foods 16,280 -0,070 -0,43% 16,490 16,160 16,350 18 nov
Babcock & Wilcox ... 4,020 -0,220 -5,19% 4,300 4,000 4,240 18 nov
Badger Meter 58,870 +0,190 +0,32% 59,400 58,510 58,680 18 nov
Baker Hughes Inc 57,680 0,000 0,00% 0,000 0,000 57,680 jul '17
Ball Corp 67,590 +1,990 +3,03% 67,610 65,410 65,600 18 nov
Baltimore Gas & E... 25,260 0,000 0,00% 0,000 0,000 25,260 aug '17
Banc of California 14,660 0,000 0,00% 14,690 14,450 14,660 18 nov
Banc of California 25,880 +0,005 +0,02% 25,970 25,840 25,875 18 nov
Banc of California 26,890 +0,210 +0,79% 26,890 26,640 26,680 18 nov
Banc of California 25,936 +0,016 +0,06% 25,936 25,900 25,920 aug '18
Banco BBVA Argent... 3,100 -0,060 -1,90% 3,190 3,090 3,160 18 nov
Banco Bilbao Vizc... 5,250 -0,040 -0,76% 5,260 5,200 5,290 18 nov
Banco Bradesco Sa 7,860 -0,170 -2,12% 7,970 7,800 8,030 18 nov
Banco Bradesco Sa 7,430 -0,234 -3,05% 7,500 7,381 7,664 18 nov
Banco de ChileAme... 23,740 -0,880 -3,57% 24,720 23,740 24,620 18 nov
Banco Latinoameri... 21,900 -0,220 -0,99% 22,130 21,670 22,120 18 nov
Banco Macro SA 22,600 -0,640 -2,75% 23,490 22,300 23,240 18 nov
Banco Santander (... 10,810 -0,190 -1,73% 11,070 10,790 11,000 18 nov
Banco Santander SA 3,880 -0,040 -1,02% 3,890 3,860 3,920 18 nov
Banco Santander-C... 24,630 -0,420 -1,68% 25,040 24,210 25,050 18 nov
Bancolombia SA 51,300 -0,650 -1,25% 52,520 51,040 51,950 18 nov
BancorpSouth 31,070 -0,250 -0,80% 31,400 30,890 31,320 18 nov
Bank of America 23,060 +0,030 +0,13% 23,100 23,000 23,030 18 nov
Bank of America 23,420 +0,200 +0,86% 23,440 23,105 23,220 18 nov
Bank Of America Corp 1.473,000 +3,000 +0,20% 1.475,000 1.467,010 1.470,000 18 nov
Bank of America Corp 24,288 0,000 0,00% 24,350 24,260 24,289 18 nov
Bank Of America Corp 21,442 +0,069 +0,32% 21,442 21,330 21,373 18 nov
Bank Of America Corp 20,380 +0,020 +0,10% 20,394 20,343 20,360 18 nov
BANK OF AMERICA Corp 25,400 -0,070 -0,27% 25,480 25,390 25,470 18 nov
Bank of America Corp 32,960 +0,030 +0,09% 33,030 32,750 32,930 18 nov
Bank of America Corp 26,230 -0,100 -0,38% 26,340 26,230 26,330 18 nov
Bank of America Corp 26,090 -0,060 -0,23% 26,150 26,080 26,150 18 nov
Bank of America C... 25,440 0,000 0,00% 25,500 25,420 25,440 jul '18
Bank of America C... 25,700 -0,160 -0,62% 25,830 25,680 25,860 mei '18
Bank of America C... 25,560 +0,050 +0,20% 25,560 25,480 25,510 jul '18
Bank of America C... 25,440 0,000 0,00% 0,000 0,000 25,440 11 jul
BANK OF AMERICA C... 14,240 0,000 0,00% 0,000 0,000 14,240 11 jan
BANK OF AMERICA C... 0,001 -0,001 -50,00% 0,006 0,000 0,001 okt '18
Bank of Hawaii Corp 89,030 -0,010 -0,01% 89,150 88,296 89,040 18 nov
Bank of New York ... 48,730 +0,160 +0,33% 49,025 48,430 48,570 18 nov
Bank of Nova Scotia 57,750 +0,270 +0,47% 57,840 57,370 57,480 18 nov
Bank of NT Butter... 33,580 +0,090 +0,27% 33,600 33,080 33,490 18 nov
Bankrate 14,000 0,000 0,00% 0,000 0,000 14,000 nov '17
BankUnited 34,450 -0,100 -0,29% 34,540 34,160 34,550 18 nov
Barclays Bank-Pfd A 25,010 0,000 0,00% 0,000 0,000 25,010 mrt '17
Barclays Plc 8,790 +0,010 +0,11% 8,840 8,765 8,780 18 nov
Barclays PLC 25,860 -0,020 -0,08% 25,900 25,826 25,880 okt '18
Barclays Return o... 86,280 +0,119 +0,14% 86,280 86,280 86,161 18 nov
Barings Global Sh... 17,030 -0,090 -0,53% 17,150 16,990 17,120 18 nov
Barnes & Noble 6,490 -0,010 -0,15% 6,510 6,490 6,500 06 aug
Barnes & Noble Ed... 4,720 +0,070 +1,51% 4,760 4,560 4,650 18 nov
Barnes Group 59,000 -0,810 -1,35% 59,610 58,855 59,810 18 nov
Barracuda Networks 27,540 0,000 0,00% 27,560 27,540 27,540 feb '18
Barrick Gold Corp 16,890 +0,320 +1,93% 16,970 16,510 16,570 18 nov
Basis Energy Serv... 0,489 -0,036 -6,81% 0,540 0,483 0,524 18 nov
Baxter International 81,120 -0,320 -0,39% 81,880 80,850 81,440 18 nov
Baytex Energy Corp 1,160 -0,090 -7,20% 1,240 1,160 1,250 18 nov
BB&T Corp 26,030 -0,195 -0,74% 26,230 25,980 26,225 18 nov
BB&T Corp 55,010 +0,400 +0,73% 55,050 54,460 54,610 18 nov
BB&T Corp 25,280 -0,075 -0,30% 25,380 25,260 25,355 18 nov
BB&T Corp 25,360 -0,004 -0,02% 25,400 25,320 25,364 18 nov
BB&T Corporation 25,630 +0,220 +0,87% 25,640 25,450 25,410 01 aug
BB&T Corporation 25,450 +0,100 +0,39% 25,490 25,400 25,350 01 aug
BCE 48,770 +0,270 +0,56% 48,980 48,500 48,500 18 nov
Beazer Homes USA 15,700 +0,080 +0,51% 15,855 15,240 15,620 18 nov
Becton Dickinson ... 243,510 -4,790 -1,93% 249,520 242,790 248,300 18 nov
Belden 52,580 -0,680 -1,28% 52,880 51,875 53,260 18 nov
Belden Inc 72,260 0,000 0,00% 0,000 0,000 72,260 12 jul
Bellatrix Explora... 0,460 0,000 0,00% 0,000 0,000 0,460 11 feb
Belmond Ltd 24,990 0,000 0,00% 25,010 24,990 24,990 16 apr
Bemis Company 57,250 0,000 0,00% 0,000 0,000 57,250 10 jun
Benchmark Electro... 33,650 -0,210 -0,62% 33,970 33,520 33,860 18 nov
Berkshire Hathaway 329.225,000 -180,000 -0,05% 330.499,990 327.800,000 329.405,000 18 nov
Berkshire Hathaway 219,350 -0,390 -0,18% 220,050 218,388 219,740 18 nov
Berkshire Hills B... 31,740 -0,170 -0,53% 31,840 31,370 31,910 18 nov
Berry Global Group 41,310 -0,070 -0,17% 41,410 40,950 41,380 18 nov
Best Buy Company 77,290 +0,200 +0,26% 77,690 76,300 77,090 18 nov
Beyond Meat 79,720 -1,090 -1,35% 81,220 78,550 80,810 18 nov
BGC Partners 25,420 -0,040 -0,16% 25,460 25,420 25,460 aug '18
BHP GROUP 1.706,000 +19,800 +1,17% 1.706,800 1.699,200 1.686,200 09:05
Big Lots 20,680 -0,360 -1,71% 21,300 20,230 21,040 18 nov
Biglari Holdings 107,300 -1,540 -1,41% 108,800 106,000 108,840 18 nov
Bill Barrett Corp... 4,840 +0,020 +0,41% 4,915 4,760 4,820 mrt '18
BioAmber Inc 0,160 -0,012 -6,82% 0,180 0,156 0,172 feb '18
BioAmber-Warrants 0,014 0,000 0,00% 0,000 0,000 0,014 mei '17
Bio-Rad Laboratories 347,200 0,000 0,00% 347,200 347,200 347,200 05 nov
Bio-Rad Laborator... 358,280 +2,390 +0,67% 363,000 354,230 355,890 18 nov
Bitauto Holdings ... 15,050 -0,170 -1,12% 15,220 15,040 15,220 18 nov
Black Hills Corp 76,130 +0,540 +0,71% 76,375 75,620 75,590 18 nov
Black Hills Corpo... 63,720 -1,680 -2,57% 63,960 63,720 65,400 okt '18
Black Knight Fina... 43,050 0,000 0,00% 0,000 0,000 43,050 sep '17
Black Stone Miner... 12,070 -0,300 -2,43% 12,350 11,855 12,370 18 nov
BlackRock 491,740 +0,780 +0,16% 492,566 488,690 490,960 18 nov
BlackRock Multi-S... 17,160 -0,030 -0,17% 17,200 17,150 17,190 18 nov
BlackRock Municip... 23,500 -0,050 -0,21% 23,560 23,390 23,550 18 nov
Blackrock Resourc... 7,610 +0,010 +0,13% 7,620 7,570 7,600 18 nov
BlackRock Science... 33,250 +0,250 +0,76% 33,383 32,990 33,000 18 nov
BlackRock Taxable... 23,440 +0,030 +0,13% 23,480 23,390 23,410 18 nov
BlackRock Utiliti... 21,790 +0,330 +1,54% 21,796 21,520 21,460 18 nov
Blackstone / GSO ... 15,390 -0,070 -0,45% 15,480 15,360 15,460 18 nov
Blackstone / GSO ... 16,290 -0,040 -0,24% 16,320 16,145 16,330 18 nov
Blackstone / GSO ... 14,050 +0,040 +0,29% 14,050 13,990 14,010 18 nov
Blackstone Group ... 52,360 -0,160 -0,30% 53,100 52,240 52,520 18 nov
Blackstone Mortga... 35,910 +0,180 +0,50% 35,940 35,640 35,730 18 nov
Blue Capital Rein... 7,000 +0,010 +0,14% 7,030 6,935 6,990 18 nov
BlueLinx Holdings 13,570 -0,110 -0,80% 14,211 13,340 13,680 18 nov
BMO Financial Group 76,730 +0,060 +0,08% 76,750 76,150 76,670 18 nov
Boardwalk Pipelin... 12,050 0,000 0,00% 12,070 12,050 12,050 jul '18
Boeing Company 369,460 -2,220 -0,60% 375,603 367,900 371,680 18 nov
Boise Cascade Com... 37,730 +0,170 +0,45% 37,870 37,390 37,560 18 nov
Bonanza Creek Energy 18,150 -0,860 -4,52% 18,830 18,100 19,010 18 nov
Boot Barn Holdings 43,780 +2,100 +5,04% 44,050 40,630 41,680 18 nov
Booz Allen Hamilt... 73,940 +0,270 +0,37% 74,480 73,530 73,670 18 nov
BorgWarner 43,760 -0,830 -1,86% 44,292 43,650 44,590 18 nov
Boston Beer Company 367,340 +0,960 +0,26% 371,920 365,200 366,380 18 nov
Boston Properties 138,700 +1,140 +0,83% 138,750 137,000 137,560 18 nov
Boston Properties 25,260 -0,080 -0,32% 25,350 25,225 25,340 18 nov
Boston Scientific... 42,290 -0,020 -0,05% 43,490 42,170 42,310 18 nov
Box 15,990 +0,050 +0,31% 16,120 15,770 15,940 18 nov
Boyd Gaming Corp 30,110 +0,830 +2,83% 30,170 29,190 29,280 18 nov
BP plc 39,060 -0,150 -0,38% 39,170 38,960 39,210 18 nov
BP Prudhoe Bay Ro... 6,570 -0,640 -8,88% 7,160 6,500 7,210 18 nov
Brady Corp 54,840 +0,070 +0,13% 54,870 54,300 54,770 18 nov
Brandywine Realty Tr 25,131 0,000 0,00% 0,000 0,000 25,131 apr '17
Brandywine Realty... 15,310 +0,010 +0,07% 15,360 15,250 15,300 18 nov
BrasilAgro - Comp... 4,000 +0,050 +1,27% 4,040 3,940 3,950 18 nov
Braskem SA 13,430 -0,430 -3,10% 13,890 13,430 13,860 18 nov
BRF - Brasil Food... 7,880 +0,010 +0,13% 7,940 7,800 7,870 18 nov
Briggs & Stratton... 6,090 -0,430 -6,60% 6,540 5,975 6,520 18 nov
Bright Horizons F... 151,340 +1,990 +1,33% 151,970 150,090 149,350 18 nov
Brinker Internati... 45,460 +1,370 +3,11% 45,480 43,960 44,090 18 nov
Brink's Company (... 89,500 +0,230 +0,26% 89,710 88,020 89,270 18 nov
Bristol-Myers Squ... 57,650 -0,940 -1,60% 58,530 57,290 58,590 18 nov
Bristow Group Inc 0,286 -0,034 -10,59% 0,319 0,270 0,320 10 mei
Brixmor Property ... 22,710 +0,380 +1,70% 22,740 22,390 22,330 18 nov
Broadridge Financ... 120,590 +0,790 +0,66% 121,410 119,800 119,800 18 nov
Brookdale Senior ... 7,030 +0,010 +0,14% 7,050 6,900 7,020 18 nov
Brookfield Asset ... 57,470 +0,050 +0,09% 57,640 57,110 57,420 18 nov
Brookfield Busine... 41,730 +0,450 +1,09% 41,980 40,780 41,280 18 nov
Brookfield Canada... 24,960 0,000 0,00% 0,000 0,000 24,960 jun '17
Brookfield Dtla F... 20,133 +0,023 +0,11% 20,240 20,126 20,110 18 nov
Brookfield Global... 13,480 +0,000 +0,00% 13,550 13,460 13,480 18 nov
Brookfield Infras... 52,000 +0,240 +0,46% 52,040 51,600 51,760 18 nov
Brookfield Proper... 19,430 -0,180 -0,92% 19,710 19,420 19,610 18 nov
Brookfield Renewa... 45,600 +0,780 +1,74% 45,733 44,950 44,820 18 nov
Brown & Brown 37,810 -0,060 -0,16% 37,970 37,610 37,870 18 nov
Brown-Forman Corp 64,570 -0,140 -0,22% 65,150 64,440 64,710 18 nov
Brown-Forman Corp 61,450 -0,020 -0,03% 61,980 61,110 61,470 18 nov
BRT Apartments Corp 16,900 -0,080 -0,47% 17,189 16,900 16,980 18 nov
Brunswick Corp 58,900 -0,340 -0,57% 58,940 57,990 59,240 18 nov
BT Group plc 10,570 +0,140 +1,34% 10,630 10,510 10,430 13 sep
Buckeye Partners LP 41,460 +0,010 +0,02% 41,480 41,460 41,450 31 okt
Buckle (The) 23,500 -0,090 -0,38% 23,760 23,181 23,590 18 nov
Build-A-Bear Work... 2,900 -0,050 -1,69% 2,980 2,830 2,950 18 nov
Bunge Limited 54,680 -1,510 -2,69% 55,990 54,610 56,190 18 nov
Burlington Stores 208,170 +0,920 +0,44% 209,600 206,720 207,250 18 nov
BWX Technologies 60,730 -0,770 -1,25% 61,375 60,520 61,500 18 nov
H&R Block 24,860 -0,060 -0,24% 25,000 24,550 24,920 18 nov
THE BANK OF NEW Y... 25,790 -0,061 -0,23% 25,870 25,752 25,851 18 nov
WR BERKLEY Corp 25,200 -0,050 -0,20% 25,250 25,160 25,250 18 nov
WR Berkley Corp 25,850 -0,120 -0,46% 25,970 25,850 25,970 18 nov
Zovio 2,210 -0,200 -8,30% 2,460 2,200 2,410 18 nov