Technical stock screener for Closing Price: Greater Than 5 results.
Ideas for the best stocks to buy based on data for May 21, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| BJ | 117.50▼ | -1.58 (-1.33%) | 118.77 | 115.51 | 2,607,000 |
| BJK | 39.10▼ | -0.51 (-1.29%) | 39.50 | 38.95 | 700 |
| BJRI | 41.57▼ | -0.52 (-1.24%) | 42.46 | 41.50 | 303,380 |
| BK | 88.90▼ | -1.20 (-1.33%) | 89.97 | 88.83 | 6,474,700 |
| BKAG | 41.20▼ | -0.26 (-0.63%) | 41.4299 | 41.1537 | 125,314 |
| BKCG | 32.474▼ | -0.2783 (-0.85%) | 32.92 | 32.474 | 3,400 |
| BKCH | 45.16▼ | -0.445 (-0.98%) | 47.61 | 44.53 | 67,800 |
| BKCI | 50.5664▼ | -0.2776 (-0.55%) | 51.0167 | 50.50 | 8,633 |
| BKD | 6.56▼ | -0.17 (-2.53%) | 6.82 | 6.54 | 2,649,100 |
| BKDV | 25.10▼ | -0.50 (-1.95%) | 25.42 | 25.10 | 36,401 |
| BKE | 40.43▼ | -0.91 (-2.20%) | 40.98 | 40.25 | 512,800 |
| BKEM | 63.5604▼ | -0.0099 (-0.02%) | 64.13 | 63.5604 | 6,164 |
| BKF | 40.98▼ | -0.0363 (-0.09%) | 41.25 | 40.95 | 8,500 |
| BKH | 58.23▼ | -1.06 (-1.79%) | 59.15 | 58.04 | 463,200 |
| BKHA | 10.60▼ | -0.01 (-0.09%) | 10.61 | 10.59 | 900 |
| BKHY | 47.31▼ | -0.33 (-0.69%) | 47.60 | 47.31 | 14,295 |
| BKIE | 82.92▼ | -0.51 (-0.61%) | 83.71 | 82.7919 | 40,656 |
| BKIV | 34.006▼ | -0.7511 (-2.16%) | 34.006 | 34.006 | 301 |
| BKKT | 12.16▼ | -0.63 (-4.93%) | 13.192 | 12.01 | 304,600 |
| BKLC | 111.66▼ | -1.77 (-1.56%) | 113.42 | 111.43 | 175,305 |
| BKLN | 20.78▼ | -0.03 (-0.14%) | 20.8191 | 20.76 | 7,906,066 |
| BKMC | 97.8535▼ | -3.2065 (-3.17%) | 99.51 | 97.8535 | 9,894 |
| BKN | 10.64▼ | -0.30 (-2.74%) | 10.8897 | 10.64 | 87,276 |
| BKNG | 5,293.31▼ | -17.37 (-0.33%) | 5,334.09 | 5,261.00 | 130,923 |
| BKR | 36.65▼ | -0.69 (-1.85%) | 37.28 | 36.60 | 7,132,400 |
| BKSE | 94.5256▼ | -2.6794 (-2.76%) | 96.30 | 94.5256 | 1,471 |
| BKSY | 11.38▼ | -0.40 (-3.40%) | 11.85 | 11.15 | 653,877 |
| BKT | 11.36▼ | -0.11 (-0.96%) | 11.44 | 11.36 | 37,900 |
| BKTI | 45.23▼ | -0.22 (-0.48%) | 46.92 | 44.34 | 21,400 |
| BKU | 34.29▼ | -1.58 (-4.40%) | 35.38 | 34.28 | 496,300 |
| BKUI | 49.75▲ | +0.005 (+0.01%) | 49.76 | 49.73 | 53,600 |
| BKV | 21.26▼ | -0.67 (-3.06%) | 22.07 | 21.21 | 579,000 |
| BKWO | 34.359▼ | -0.631 (-1.80%) | 34.81 | 34.359 | 400 |
| BL | 53.94▼ | -1.49 (-2.69%) | 55.06 | 53.85 | 589,348 |
| BLBD | 39.20▼ | -1.62 (-3.97%) | 40.55 | 39.08 | 344,308 |
| BLCN | 21.20▼ | -1.10 (-4.93%) | 22.30 | 20.0001 | 7,275 |
| BLCO | 11.19▼ | -0.56 (-4.77%) | 11.68 | 11.19 | 625,748 |
| BLCR | 33.335▼ | -0.5071 (-1.50%) | 33.335 | 33.335 | 100 |
| BLCV | 32.92▼ | -0.64 (-1.91%) | 33.31 | 32.92 | 1,400 |
| BLD | 279.85▼ | -11.38 (-3.91%) | 287.85 | 277.37 | 283,163 |
| BLDR | 108.38▼ | -6.24 (-5.44%) | 113.83 | 108.35 | 3,102,200 |
| BLE | 9.83▼ | -0.19 (-1.90%) | 10.00 | 9.82 | 170,800 |
| BLES | 39.43▼ | -0.67 (-1.67%) | 39.96 | 39.43 | 2,300 |
| BLFS | 22.09▼ | -0.72 (-3.16%) | 22.69 | 21.85 | 478,932 |
| BLFY | 9.58▼ | -0.27 (-2.74%) | 9.795 | 9.54 | 37,615 |
| BLK | 972.83▼ | -24.88 (-2.49%) | 996.68 | 971.09 | 696,000 |
| BLKB | 62.12▼ | -1.64 (-2.57%) | 63.43 | 62.07 | 224,936 |
| BLMN | 7.62▼ | -0.39 (-4.87%) | 7.905 | 7.57 | 2,883,429 |
| BLOK | 53.12▲ | +3.45 (+6.95%) | 54.43 | 49.97 | 1,324,003 |
| BLTE | 67.29▲ | +2.48 (+3.83%) | 74.15 | 67.10 | 122,849 |
| BLV | 66.09▼ | -1.09 (-1.62%) | 66.91 | 65.99 | 1,040,500 |
| BLW | 13.89▼ | -0.08 (-0.57%) | 14.02 | 13.83 | 84,500 |
| BLX | 39.87▼ | -0.48 (-1.19%) | 40.28 | 39.70 | 103,500 |
| BLZE | 5.56▲ | +0.23 (+4.32%) | 5.93 | 5.21 | 1,593,731 |
| BMA | 92.94▼ | -2.35 (-2.47%) | 96.5172 | 92.51 | 316,816 |
| BMAX | 30.42▼ | -0.62 (-2.00%) | 31.15 | 30.14 | 22,400 |
| BMBL | 5.69▲ | +0.04 (+0.71%) | 5.795 | 5.56 | 2,289,452 |
| BMDL | 24.59▼ | -0.16 (-0.65%) | 24.68 | 24.59 | 810,000 |
| BME | 35.75▼ | -0.48 (-1.32%) | 36.25 | 35.73 | 48,600 |
| BMED | 23.7997▼ | -0.3774 (-1.56%) | 24.085 | 23.7997 | 7,246 |
| BMEZ | 14.39▼ | -0.26 (-1.77%) | 14.66 | 14.36 | 145,932 |
| BMI | 243.68▼ | -3.56 (-1.44%) | 246.44 | 241.44 | 225,700 |
| BMN | 24.20▲ | +0.064 (+0.27%) | 24.2978 | 24.11 | 20,883 |
| BMO | 103.38▼ | -0.15 (-0.14%) | 103.74 | 102.96 | 604,903 |
| BMRC | 20.93▼ | -0.49 (-2.29%) | 21.605 | 20.77 | 78,115 |
| BMRN | 58.48▼ | -1.45 (-2.42%) | 59.51 | 58.145 | 2,285,376 |
| BMVP | 47.6531▼ | -0.6669 (-1.38%) | 48.0499 | 47.6531 | 2,078 |
| BMY | 47.00▼ | -0.87 (-1.82%) | 47.88 | 46.93 | 11,963,153 |
| BN | 56.95▼ | -2.03 (-3.44%) | 58.77 | 56.94 | 2,237,344 |
| BND | 71.88▼ | -0.45 (-0.62%) | 72.20 | 71.8048 | 10,875,869 |
| BNDC | 21.73▼ | -0.15 (-0.69%) | 21.82 | 21.73 | 8,800 |
| BNDD | 12.257▼ | -0.158 (-1.27%) | 12.431 | 12.24 | 1,800 |
| BNDI | 46.00▼ | -0.5379 (-1.16%) | 46.16 | 45.98 | 6,640 |
| BNDS | 48.35▼ | -0.4096 (-0.84%) | 48.83 | 48.35 | 2,689 |
| BNDW | 68.05▼ | -0.36 (-0.53%) | 68.26 | 68.01 | 87,800 |
| BNDX | 48.83▼ | -0.22 (-0.45%) | 48.94 | 48.8144 | 4,794,205 |
| BNED | 10.50▼ | -0.50 (-4.55%) | 11.025 | 10.49 | 167,470 |
| BNGE | 32.1259▼ | -0.4891 (-1.50%) | 32.58 | 32.1259 | 885 |
| BNL | 15.57▼ | -0.39 (-2.44%) | 15.87 | 15.52 | 1,682,596 |
| BNO | 27.46▼ | -0.37 (-1.33%) | 28.04 | 27.46 | 988,000 |
| BNS | 51.54▼ | -0.11 (-0.21%) | 51.82 | 51.39 | 1,921,300 |
| BNT | 57.07▼ | -1.73 (-2.94%) | 58.63 | 57.07 | 18,522 |
| BNTC | 13.665▼ | -0.265 (-1.90%) | 14.24 | 13.50 | 31,220 |
| BNTX | 99.09▼ | -2.63 (-2.59%) | 101.92 | 97.86 | 769,571 |
| BNY | 9.61▼ | -0.11 (-1.13%) | 9.73 | 9.61 | 95,300 |
| BOAT | 29.65▼ | -0.219 (-0.73%) | 29.95 | 29.65 | 15,200 |
| BOC | 14.19▼ | -0.06 (-0.42%) | 14.235 | 14.08 | 108,761 |
| BOE | 11.14▼ | -0.07 (-0.62%) | 11.21 | 11.10 | 97,100 |
| BOED | 19.942▲ | +0.4118 (+2.11%) | 19.942 | 19.668 | 3,100 |
| BOEU | 38.34▼ | -1.7933 (-4.47%) | 40.37 | 38.29 | 18,100 |
| BOH | 67.39▼ | -2.12 (-3.05%) | 69.20 | 67.31 | 234,000 |
| BOIL | 56.73▼ | -0.49 (-0.86%) | 58.53 | 56.01 | 2,433,800 |
| BOKF | 93.535▼ | -3.345 (-3.45%) | 96.48 | 93.47 | 134,347 |
| BOND | 89.88▼ | -0.63 (-0.70%) | 90.30 | 89.76 | 441,800 |
| BOOM | 6.48▼ | -0.44 (-6.36%) | 6.8996 | 6.43 | 156,609 |
| BOOT | 157.41▼ | -5.44 (-3.34%) | 160.79 | 156.50 | 930,300 |
| BOTJ | 14.25 | +0.00 (+0.00%) | 14.50 | 14.25 | 490 |
| BOTT | 28.272▼ | -0.329 (-1.15%) | 28.70 | 28.272 | 1,700 |
| BOTZ | 30.66▼ | -0.53 (-1.70%) | 31.30 | 30.58 | 692,600 |
| BOUT | 34.567▼ | -0.563 (-1.60%) | 35.1099 | 34.567 | 521 |