Technical stock screener for Volume Down 25% to 50% from Last results.
Ideas for the best stocks to buy based on data for May 28, 2026.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| AVMV | 79.38▲ | +0.08 (+0.10%) | 80.42 | 78.95 | 30,304 |
| AVNS | 24.76▼ | -0.03 (-0.12%) | 24.80 | 24.75 | 575,516 |
| AVO | 11.25▼ | -0.19 (-1.66%) | 11.55 | 11.225 | 1,181,850 |
| AVSF | 46.645▲ | +0.02 (+0.04%) | 46.66 | 46.60 | 31,116 |
| AVSU | 87.06▲ | +0.3767 (+0.43%) | 87.09 | 86.36 | 7,636 |
| AVTM | 53.8975▲ | +0.1854 (+0.35%) | 53.8975 | 53.65 | 3,649 |
| AVUS | 127.39▲ | +0.35 (+0.28%) | 127.594 | 126.59 | 232,151 |
| AWF | 10.34 | +0.00 (+0.00%) | 10.36 | 10.31 | 202,158 |
| AWI | 160.34▲ | +0.58 (+0.36%) | 161.3525 | 157.64 | 230,871 |
| AWRE | 1.58▲ | +0.04 (+2.60%) | 1.6499 | 1.47 | 77,639 |
| AWX | 2.57▼ | -0.01 (-0.39%) | 2.57 | 2.54 | 1,790 |
| AX | 87.27▲ | +0.17 (+0.20%) | 87.58 | 85.95 | 164,110 |
| AXGN | 40.42▲ | +0.55 (+1.38%) | 40.65 | 39.0401 | 600,984 |
| AXSM | 232.83▼ | -1.69 (-0.72%) | 236.68 | 231.38 | 462,337 |
| AXTA | 30.19▼ | -0.14 (-0.46%) | 30.395 | 29.64 | 5,679,742 |
| AXTI | 115.70▼ | -7.07 (-5.76%) | 129.03 | 114.51 | 6,213,209 |
| AZYY | 16.8838▲ | +0.0388 (+0.23%) | 16.92 | 16.76 | 2,081 |
| AZZ | 140.15▼ | -1.21 (-0.86%) | 140.15 | 136.0189 | 154,495 |
| BA | 228.78▲ | +4.48 (+2.00%) | 229.91 | 222.845 | 5,758,356 |
| BAER | 2.52▲ | +0.13 (+5.44%) | 2.605 | 2.36 | 1,510,480 |
| BAH | 81.05▲ | +0.07 (+0.09%) | 82.02 | 80.54 | 1,453,009 |
| BALL | 56.24▼ | -0.27 (-0.48%) | 56.49 | 55.475 | 1,788,485 |
| BANC | 18.93▼ | -0.08 (-0.42%) | 19.04 | 18.605 | 2,396,767 |
| BANL | 0.3845▼ | -0.0035 (-0.90%) | 0.4102 | 0.3713 | 84,054 |
| BARK | 9.81▲ | +0.56 (+6.05%) | 9.87 | 9.039 | 40,301 |
| BATRA | 53.88▼ | -0.04 (-0.07%) | 54.485 | 53.8238 | 37,255 |
| BATRK | 50.05▲ | +0.13 (+0.26%) | 50.51 | 49.60 | 255,442 |
| BAX | 19.25▼ | -0.08 (-0.41%) | 19.31 | 18.585 | 4,091,933 |
| BB | 8.78▲ | +0.11 (+1.27%) | 9.03 | 8.355 | 31,036,491 |
| BBBL | 48.0678▲ | +0.2134 (+0.45%) | 48.07 | 48.0678 | 100 |
| BBBY | 6.42▲ | +0.02 (+0.31%) | 6.575 | 6.2695 | 1,750,451 |
| BBGI | 15.86▲ | +0.06 (+0.38%) | 16.43 | 15.78 | 7,689 |
| BBHM | 11.375▲ | +0.025 (+0.22%) | 11.425 | 11.33 | 80,559 |
| BBIO | 68.45▲ | +2.01 (+3.03%) | 68.795 | 65.43 | 2,033,342 |
| BBLG | 1.305▲ | +0.065 (+5.24%) | 1.32 | 1.25 | 17,815 |
| BCAL | 18.94▼ | -0.10 (-0.53%) | 18.985 | 18.50 | 98,697 |
| BCBP | 10.28 | +0.00 (+0.00%) | 10.42 | 10.21 | 74,537 |
| BCDF | 32.195▼ | -0.1692 (-0.52%) | 32.26 | 32.195 | 899 |
| BCH | 38.36▼ | -0.45 (-1.16%) | 38.83 | 38.185 | 271,787 |
| BCRX | 9.10▼ | -0.02 (-0.22%) | 9.14 | 8.91 | 3,237,425 |
| BCSM | 23.98▲ | +0.5794 (+2.48%) | 24.07 | 23.80 | 5,595 |
| BDRX | 3.36▲ | +0.08 (+2.44%) | 3.41 | 3.18 | 6,836 |
| BDTX | 2.25▼ | -0.06 (-2.60%) | 2.31 | 2.2001 | 1,196,558 |
| BDVG | 14.1302▲ | +0.0702 (+0.50%) | 14.1302 | 14.07 | 988 |
| BDVL | 26.1023▼ | -0.008 (-0.03%) | 26.16 | 26.035 | 164,734 |
| BEAM | 32.80▲ | +0.91 (+2.85%) | 33.39 | 31.4134 | 1,774,037 |
| BEDZ | 35.1582▲ | +0.1112 (+0.32%) | 35.1582 | 34.86 | 142 |
| BEEP | 2.31▲ | +0.25 (+12.14%) | 2.3225 | 2.03 | 58,208 |
| BENJ | 52.61▲ | +0.01 (+0.02%) | 52.62 | 52.60 | 5,424 |
| BFLX | 25.585▲ | +0.055 (+0.22%) | 25.60 | 25.585 | 445 |
| BGB | 11.36 | +0.00 (+0.00%) | 11.40 | 11.33 | 92,608 |
| BGSI | 107.70▲ | +1.61 (+1.52%) | 108.67 | 105.54 | 19,835 |
| BH | 280.94▼ | -2.93 (-1.03%) | 283.0099 | 268.81 | 97,265 |
| BHB | 34.81▼ | -0.06 (-0.17%) | 35.0199 | 34.3401 | 50,623 |
| BHP | 87.80▼ | -0.03 (-0.03%) | 88.53 | 86.30 | 1,434,226 |
| BHR | 2.51▲ | +0.04 (+1.62%) | 2.52 | 2.48 | 100,668 |
| BIGY | 53.96▲ | +0.40 (+0.75%) | 53.98 | 53.70 | 6,205 |
| BIIB | 196.39▼ | -0.58 (-0.29%) | 198.00 | 194.50 | 536,194 |
| BIRK | 44.07▲ | +1.28 (+2.99%) | 44.96 | 42.85 | 2,223,496 |
| BIS | 16.5911▲ | +8.1178 (+95.80%) | 16.8845 | 16.5565 | 2,622 |
| BITQ | 28.51▲ | +0.20 (+0.71%) | 28.68 | 27.52 | 125,858 |
| BJ | 86.00▲ | +1.80 (+2.14%) | 86.69 | 84.21 | 2,984,329 |
| BJDX | 2.18▲ | +0.225 (+11.51%) | 2.18 | 2.00 | 101,649 |
| BK | 140.56▲ | +0.82 (+0.59%) | 141.11 | 138.01 | 2,776,075 |
| BKAG | 41.98▲ | +0.08 (+0.19%) | 42.01 | 41.84 | 110,197 |
| BKCG | 38.3648▲ | +0.2048 (+0.54%) | 38.3648 | 38.09 | 648 |
| BKCH | 92.21▲ | +1.24 (+1.36%) | 92.55 | 87.96 | 60,918 |
| BKEM | 95.8093▲ | +1.2461 (+1.32%) | 96.04 | 95.8093 | 1,218 |
| BKTI | 85.00▼ | -0.25 (-0.29%) | 85.00 | 83.00 | 24,829 |
| BLDP | 6.19▲ | +0.10 (+1.64%) | 6.43 | 5.95 | 8,168,315 |
| BLFS | 25.25▲ | +0.75 (+3.06%) | 25.72 | 23.97 | 513,624 |
| BLGR | 32.34▲ | +0.3195 (+1.00%) | 32.36 | 31.99 | 12,005 |
| BLMN | 8.32▲ | +0.015 (+0.18%) | 8.38 | 8.0801 | 1,294,748 |
| BLST | 25.02▲ | +0.0347 (+0.14%) | 25.27 | 24.99 | 13,039 |
| BLTD | 25.1564▲ | +0.0964 (+0.38%) | 25.18 | 25.05 | 13,376 |
| BLUC | 31.61▲ | +0.2497 (+0.80%) | 31.615 | 31.33 | 17,741 |
| BLUX | 31.78▲ | +0.1576 (+0.50%) | 31.82 | 31.51 | 21,900 |
| BLX | 56.95▲ | +0.36 (+0.64%) | 56.995 | 56.1501 | 89,229 |
| BMO | 161.84▼ | -1.29 (-0.79%) | 162.8304 | 160.39 | 719,821 |
| BMRN | 52.74▲ | +0.36 (+0.69%) | 52.99 | 52.27 | 1,716,419 |
| BNAI | 15.78▲ | +0.24 (+1.54%) | 16.17 | 14.94 | 251,322 |
| BNDI | 47.11▲ | +0.103 (+0.22%) | 47.13 | 47.0006 | 15,222 |
| BNDS | 50.86▼ | -0.1848 (-0.36%) | 50.87 | 50.74 | 18,034 |
| BNT | 46.01▲ | +0.17 (+0.37%) | 46.3115 | 45.26 | 9,453 |
| BNTX | 93.44▲ | +0.44 (+0.47%) | 94.38 | 91.07 | 849,406 |
| BOIL | 29.91▲ | +16.65 (+125.57%) | 30.08 | 27.00 | 6,773,108 |
| BOLD | 1.46▼ | -0.01 (-0.68%) | 1.475 | 1.43 | 46,738 |
| BOTZ | 40.28▲ | +0.21 (+0.52%) | 40.44 | 39.72 | 856,516 |
| BOX | 25.25▲ | +0.58 (+2.35%) | 25.87 | 24.97 | 2,609,296 |
| BP | 41.59▼ | -0.06 (-0.14%) | 41.96 | 41.115 | 10,321,823 |
| BPRN | 36.20▲ | +0.06 (+0.17%) | 36.25 | 36.20 | 5,337 |
| BRAG | 1.69 | +0.00 (+0.00%) | 1.76 | 1.65 | 5,722 |
| BRBR | 8.66▲ | +0.07 (+0.81%) | 8.70 | 8.40 | 3,742,238 |
| BRCB | 8.50▲ | +0.12 (+1.43%) | 8.6299 | 8.209 | 894,302 |
| BRNS | 0.6832▼ | -0.0166 (-2.37%) | 0.6997 | 0.6401 | 3,237 |
| BRNY | 57.2959▲ | +0.3359 (+0.59%) | 57.30 | 56.85 | 10,670 |
| BROS | 56.56▲ | +0.65 (+1.16%) | 56.79 | 54.80 | 2,786,236 |
| BRSP | 5.75▼ | -0.01 (-0.17%) | 5.775 | 5.71 | 555,213 |
| BRZU | 97.04▼ | -0.05 (-0.05%) | 98.61 | 95.80 | 17,008 |
| BSCU | 16.665▲ | +0.025 (+0.15%) | 16.685 | 16.6401 | 527,030 |