| Code | Name | High | Low | Close | Volume | Change |
|---|
| BAA | BANRO CORPORATION | 1.0500 | 0.8200 | 0.8400 | 65,000 | 0.1100 |  | 11.58 |
| BAA.W | BANRO CORPORATION | 0.7100 | 0.7100 | 0.7100 | 100 | 0.0000 |  | 0.00 |
| BAL | IPATH DJ-AIG COTTON | 24.37 | 24.08 | 24.08 | 1,000 | 0.53 |  | 2.25 |
| BBH | Merrill Lynch Biotech HOLDRS | 158.7 | 148.1 | 154.7 | 250,500 | 2.2 | | 1.41 |
| BCL | BlackRock California Municipal Income | 8.870 | 8.460 | 8.550 | 35,900 | 0.090 | | 1.06 |
| BCP | Brooke Capital Corporation | 0.5000 | 0.4000 | 0.4000 | 800 | 0.0000 | | 0.00 |
| BCT | BlackRock Broad Investment Grade 2009 | 12.45 | 12.01 | 12.27 | 8,900 | 0.14 | | 1.15 |
| BCU | Merrill Lynch & Co. Inc. | 10.210 | 9.770 | 9.770 | 5,400 | 0.030 | | 0.31 |
| BCV | Bancroft Convertible Fund Inc. | 10.74 | 9.86 | 10.65 | 35,300 | 0.20 | | 1.84 |
| BDD | POWERSHARES DB BASE | 6.040 | 6.040 | 6.040 | 1,700 | 0.180 | | 2.89 |
| BDG | POWERSHARES DB BASE | 13.84 | 13.82 | 13.84 | 10,000 | 0.20 | | 1.47 |
| BDH | Merrill Lynch Broadband HOLDRS | 7.000 | 6.690 | 6.950 | 10,000 | 0.050 | | 0.72 |
| BDL | Flanigan's Enterprises Inc. | 4.150 | 4.150 | 4.150 | 200 | 0.090 | | 2.12 |
| BDR | Blonder Tongue Laboratories Inc. | 0.8500 | 0.8500 | 0.8500 | 4,500 | 0.0500 | | 6.25 |
| BEM | Morgan Stanley | 13.67 | 12.13 | 12.13 | 2,900 | 1.28 | | 9.55 |
| BFF | Bfc Finl Corp | 0.2700 | 0.2000 | 0.2300 | 29,300 | 0.0200 | | 8.00 |
| BFN | Merrill Lynch & Co. Inc. | 10.92 | 10.92 | 10.92 | 4,000 | 0.02 | | 0.18 |
| BFY | BlackRock New York Municipal Income | 9.010 | 8.810 | 8.900 | 25,600 | 0.050 | | 0.56 |
| BGD | Morgan Stanley Dean Witter & Co. | 13.28 | 13.28 | 13.28 | 200 | 0.24 | | 1.78 |
| BGU | LARGE CAP BULL 3X | 27.24 | 21.67 | 26.67 | 10,380,400 | 2.71 | | 11.31 |
| BGZ | LARGE CAP BEAR 3X | 131.6 | 101.5 | 102.3 | 2,574,800 | 19.0 | | 15.69 |
| BHB | Bar Harbor Bankshares Inc. | 26.60 | 25.50 | 26.60 | 1,500 | 0.20 | | 0.76 |
| BHH | Merrill Lynch B2B Internet HOLDRS | 0.2500 | 0.1300 | 0.2200 | 174,200 | 0.0200 | | 10.00 |
| BHO | B+H Ocean Carriers Ltd. | 2.450 | 2.050 | 2.050 | 3,000 | 0.600 | | 22.64 |
| BHV | BlackRock Virginia Municipal |