Sharemaestro Market Browser

Week Ending: 29 May 2026

Ticker
Company
Sector
Industry
Open
High
Low
Close
BDSX
Biodesix Inc
Healthcare
Diagnostics & Research
15.10
17.21
14.24
16.32
BDTX
Black Diamond Therapeutics Inc
Healthcare
Biotechnology
2.38
2.49
2.18
2.22
BDVL
iShares Disciplined Volatility Equity Active ETF
-
-
26.22
26.31
26.04
26.10
BDYN
iShares Dynamic Equity Active ETF
-
-
27.64
27.80
27.46
27.76
BEAG
Bold Eagle Acquisition Corp. Class A Ordinary Shares
Financial Services
Shell Companies
10.58
10.72
10.58
10.70
BEAM
Beam Therapeutics Inc
Healthcare
Biotechnology
29.14
33.68
28.81
32.93
BEAT
Heartbeam Inc
Healthcare
Health Information Services
0.89
0.92
0.86
0.88
BEDY
BNY MELLON ENHANCED DIVIDEND AND INCOME ETF
-
-
28.70
28.94
28.40
28.44
BEEM
Beam Global
Technology
Solar
1.43
1.54
1.41
1.52
BEEP
Mobile Infrastructure Corporation
Industrials
Infrastructure Operations
1.94
2.32
1.88
2.21
BEEX
THE BEEHIVE ETF
-
-
27.15
27.53
27.00
27.39
BEEZ
HONEYTREE U.S. EQUITY ETF
-
-
32.79
33.18
32.70
33.18
BEG
Leverage Shares 2x Long BE Daily ETF
-
-
107.71
108.12
77.13
87.33
BELFA
Bel Fuse A Inc
Technology
Electronic Components
254.38
260.94
233.00
244.94
BELFB
Bel Fuse B Inc
Technology
Electronic Components
277.29
287.38
263.08
274.52
BELT
BlackRock Long-Term U.S. Equity ETF
-
-
39.28
39.72
39.12
39.72
BENF
Beneficient Class A Common Stock
Financial Services
Asset Management
3.37
3.85
3.29
3.70
BESO
GSR Crypto Core3 ETF
-
-
23.86
23.91
21.50
23.16
BETR
Better Home & Finance Holding Company
Financial Services
Mortgage Finance
25.65
29.98
25.24
29.17
BFC
Bank First National Corp
Financial Services
Banks - Regional
142.06
143.50
137.33
139.02
BFIIW
BurgerFi International LLC
Consumer Cyclical
Restaurants
0.01
0.01
0.01
0.01
BFRG
Bullfrog AI Holdings, Inc. Common Stock
Healthcare
Health Information Services
0.69
0.81
0.66
0.76
BFRI
Biofrontera Inc
Healthcare
Drug Manufacturers - Specialty & Generic
0.80
0.89
0.79
0.89
BFST
Business First Bancshares Inc
Financial Services
Banks - Regional
27.91
28.76
27.76
28.48
BGC
BGC Group Inc.
Financial Services
Capital Markets
11.28
11.31
10.27
10.45