Technical stock screener for Closing Price: Greater Than 5 results.
Ideas for the best stocks to buy based on data for Dec 08, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| BLDR | 107.46▼ | -2.55 (-2.32%) | 109.87 | 105.98 | 1,717,346 |
| BLE | 10.42▼ | -0.01 (-0.10%) | 10.44 | 10.35 | 127,977 |
| BLES | 43.12▼ | -0.19 (-0.44%) | 43.18 | 43.071 | 5,500 |
| BLFS | 24.95▼ | -0.51 (-2.00%) | 25.93 | 24.79 | 358,651 |
| BLFY | 12.06▲ | +0.09 (+0.75%) | 12.245 | 11.95 | 197,459 |
| BLGR | 29.43▼ | -0.0634 (-0.21%) | 29.50 | 29.3384 | 17,425 |
| BLK | 1,062.02▼ | -10.14 (-0.95%) | 1,078.86 | 1,057.15 | 612,633 |
| BLKB | 61.09▼ | -2.60 (-4.08%) | 64.00 | 60.805 | 466,851 |
| BLLN | 104.66▼ | -6.98 (-6.25%) | 115.10 | 103.67 | 213,000 |
| BLMN | 7.00▲ | +0.25 (+3.70%) | 7.01 | 6.6766 | 2,730,726 |
| BLOK | 62.51▲ | +0.69 (+1.12%) | 62.865 | 61.78 | 136,100 |
| BLOX | 19.98▲ | +0.36 (+1.83%) | 20.00 | 19.4772 | 360,579 |
| BLSG | 9.725▼ | -0.36 (-3.57%) | 10.40 | 9.45 | 8,200 |
| BLSH | 45.93▼ | -0.52 (-1.12%) | 47.2399 | 45.05 | 915,112 |
| BLST | 25.286▼ | -0.0193 (-0.08%) | 25.29 | 25.2702 | 7,748 |
| BLTD | 25.6347▼ | -0.06 (-0.23%) | 25.6347 | 25.57 | 7,777 |
| BLTE | 149.91▼ | -0.09 (-0.06%) | 154.00 | 146.61 | 125,756 |
| BLUC | 28.7306▼ | -0.0943 (-0.33%) | 28.87 | 28.69 | 21,742 |
| BLUI | 25.41▼ | -0.059 (-0.23%) | 25.43 | 25.40 | 10,906 |
| BLUW | 10.35 | +0.00 (+0.00%) | 10.39 | 10.35 | 5,377 |
| BLUX | 28.24▼ | -0.0337 (-0.12%) | 28.353 | 28.1618 | 36,888 |
| BLV | 69.93▼ | -0.18 (-0.26%) | 70.145 | 69.7035 | 593,649 |
| BLW | 13.73▼ | -0.07 (-0.51%) | 13.79 | 13.69 | 111,700 |
| BLX | 44.82▲ | +0.17 (+0.38%) | 44.95 | 44.445 | 114,418 |
| BLZR | 10.06 | +0.00 (+0.00%) | 10.071 | 10.06 | 36,300 |
| BMA | 86.05▼ | -0.07 (-0.08%) | 87.79 | 84.16 | 154,700 |
| BMAX | 23.64▼ | -0.46 (-1.91%) | 24.44 | 23.64 | 400 |
| BMDL | 25.315▼ | -0.04 (-0.16%) | 25.315 | 25.315 | 3 |
| BME | 40.26▼ | -0.39 (-0.96%) | 40.77 | 40.24 | 54,000 |
| BMED | 30.365▼ | -0.145 (-0.48%) | 30.442 | 30.365 | 1,291 |
| BMEZ | 15.41▼ | -0.10 (-0.64%) | 15.61 | 15.39 | 121,019 |
| BMI | 177.38▼ | -2.76 (-1.53%) | 182.01 | 176.57 | 168,000 |
| BMN | 25.12▼ | -0.29 (-1.14%) | 25.42 | 25.10 | 9,500 |
| BMNG | 5.98▲ | +0.56 (+10.33%) | 6.01 | 5.335 | 2,360,300 |
| BMNR | 35.84▲ | +1.78 (+5.23%) | 35.94 | 33.80 | 40,885,500 |
| BMNZ | 16.37▼ | -1.43 (-8.03%) | 18.52 | 16.25 | 3,066,600 |
| BMO | 126.57▼ | -2.28 (-1.77%) | 128.65 | 126.50 | 1,219,000 |
| BMRC | 26.73▼ | -0.01 (-0.04%) | 27.173 | 26.70 | 65,653 |
| BMRN | 53.30▼ | -0.10 (-0.19%) | 53.49 | 52.55 | 1,960,069 |
| BMVP | 48.95▼ | -0.29 (-0.59%) | 49.13 | 48.95 | 1,000 |
| BMY | 51.67▼ | -0.48 (-0.92%) | 52.4052 | 51.66 | 15,278,685 |
| BN | 46.44▼ | -0.27 (-0.58%) | 46.74 | 45.775 | 3,708,317 |
| BNC | 6.78 | +0.00 (+0.00%) | 6.955 | 6.67 | 449,700 |
| BND | 74.09▼ | -0.11 (-0.15%) | 74.21 | 73.98 | 8,585,743 |
| BNDC | 22.36▼ | -0.04 (-0.18%) | 22.36 | 22.3429 | 1,277 |
| BNDD | 97.6634▼ | -0.0173 (-0.02%) | 97.6634 | 97.44 | 1,630 |
| BNDI | 47.59▼ | -0.065 (-0.14%) | 47.69 | 47.5388 | 16,834 |
| BNDS | 50.47▼ | -0.0598 (-0.12%) | 50.53 | 50.42 | 21,200 |
| BNDW | 69.34▼ | -0.1449 (-0.21%) | 69.47 | 69.2701 | 124,624 |
| BNDX | 49.20▼ | -0.12 (-0.24%) | 49.25 | 49.15 | 3,382,962 |
| BNED | 8.89▲ | +0.04 (+0.45%) | 9.13 | 8.80 | 152,232 |
| BNGE | 38.222▲ | +0.228 (+0.60%) | 38.23 | 38.082 | 1,400 |
| BNL | 17.29▼ | -0.14 (-0.80%) | 17.425 | 17.205 | 1,358,461 |
| BNO | 28.84▼ | -0.59 (-2.00%) | 29.13 | 28.79 | 400,730 |
| BNR | 18.20▼ | -1.80 (-9.00%) | 19.7287 | 18.03 | 56,279 |
| BNS | 71.70 | +0.00 (+0.00%) | 72.42 | 71.265 | 1,470,228 |
| BNT | 46.40▼ | -0.25 (-0.54%) | 46.72 | 45.89 | 14,285 |
| BNTC | 13.19▼ | -0.39 (-2.87%) | 13.62 | 12.82 | 134,566 |
| BNTX | 97.28▲ | +1.03 (+1.07%) | 99.56 | 96.13 | 1,569,953 |
| BNY | 10.24 | +0.00 (+0.00%) | 10.29 | 10.18 | 85,500 |
| BOAT | 32.85▲ | +0.131 (+0.40%) | 33.00 | 32.753 | 7,800 |
| BOBP | 27.0043▼ | -0.0032 (-0.01%) | 27.135 | 27.0043 | 861 |
| BOC | 13.31▼ | -0.14 (-1.04%) | 13.5912 | 13.29 | 198,536 |
| BODI | 11.88▲ | +0.74 (+6.64%) | 12.22 | 11.30 | 123,718 |
| BOE | 11.73▲ | +0.02 (+0.17%) | 11.74 | 11.68 | 199,900 |
| BOED | 19.0021▼ | -0.3924 (-2.02%) | 19.30 | 18.9904 | 775 |
| BOEG | 13.7844▲ | +0.5744 (+4.35%) | 13.8197 | 13.37 | 39,066 |
| BOEU | 35.2332▲ | +1.4371 (+4.25%) | 35.4056 | 34.5695 | 35,214 |
| BOH | 67.41▲ | +0.90 (+1.35%) | 68.10 | 66.5851 | 403,735 |
| BOIL | 36.57▼ | -7.05 (-16.16%) | 39.5199 | 36.50 | 9,934,621 |
| BOKF | 115.36▼ | -0.62 (-0.53%) | 116.70 | 115.115 | 213,465 |
| BOLT | 5.37▼ | -0.05 (-0.92%) | 5.6052 | 5.315 | 23,014 |
| BOND | 92.96▼ | -0.26 (-0.28%) | 93.22 | 92.8737 | 690,036 |
| BOOM | 6.31▼ | -0.01 (-0.16%) | 6.36 | 6.16 | 171,489 |
| BOOT | 197.66▼ | -4.52 (-2.24%) | 203.085 | 197.20 | 420,600 |
| BOTJ | 17.90▲ | +0.10 (+0.56%) | 18.00 | 17.76 | 3,504 |
| BOTT | 40.2778▲ | +0.4337 (+1.09%) | 40.71 | 40.03 | 4,746 |
| BOTZ | 36.89▲ | +0.12 (+0.33%) | 37.01 | 36.6556 | 687,174 |
| BOUT | 36.6192▼ | -0.2508 (-0.68%) | 36.70 | 36.6101 | 1,296 |
| BOW | 25.78▲ | +0.27 (+1.06%) | 26.06 | 25.29 | 165,245 |
| BOX | 31.25▼ | -0.37 (-1.17%) | 31.82 | 31.18 | 2,331,013 |
| BP | 35.78▼ | -0.05 (-0.14%) | 36.095 | 35.705 | 8,210,546 |
| BPAY | 29.2163▼ | -0.2617 (-0.89%) | 29.3515 | 29.168 | 1,000 |
| BPH | 56.85▼ | -0.07 (-0.12%) | 57.148 | 56.85 | 500 |
| BPI | 31.7622▲ | +0.506 (+1.62%) | 31.7622 | 31.7622 | 136 |
| BPOP | 116.90▲ | +0.61 (+0.52%) | 117.67 | 115.53 | 467,364 |
| BPRN | 33.32▼ | -0.01 (-0.03%) | 33.545 | 33.31 | 5,751 |
| BR | 227.54▼ | -4.48 (-1.93%) | 231.25 | 226.18 | 654,000 |
| BRAZ | 27.8057▲ | +0.0985 (+0.36%) | 28.01 | 27.8057 | 313 |
| BRBI | 13.92▼ | -0.405 (-2.83%) | 14.15 | 13.75 | 12,500 |
| BRBR | 30.51▼ | -0.66 (-2.12%) | 31.44 | 30.24 | 2,712,169 |
| BRC | 76.11▼ | -1.73 (-2.22%) | 78.03 | 76.08 | 171,868 |
| BRCB | 23.10▼ | -1.17 (-4.82%) | 24.70 | 23.00 | 212,385 |
| BRCE | 25.783▼ | -0.112 (-0.43%) | 25.88 | 25.783 | 7,600 |
| BREM | 50.805▼ | -0.15 (-0.29%) | 50.84 | 50.79 | 1,700 |
| BRF | 17.0076▲ | +0.1409 (+0.84%) | 17.19 | 17.005 | 1,488 |
| BRHY | 51.4192▼ | -0.078 (-0.15%) | 51.49 | 51.38 | 3,468 |
| BRID | 7.63▼ | -0.10 (-1.29%) | 7.95 | 7.59 | 4,345 |
| BRIE | 25.96▼ | -0.022 (-0.08%) | 26.06 | 25.91 | 266,300 |
| BRIF | 30.59▼ | -0.0328 (-0.11%) | 30.77 | 30.57 | 7,400 |