Sharemaestro Market Browser

Week Ending: 29 May 2026

Ticker
Company
Sector
Industry
Open
High
Low
Close
BDC
Belden Inc
Technology
Communication Equipment
107.69
110.87
102.97
105.08
BDCZ
BDCZ
-
-
14.92
15.95
13.85
15.03
BDIV
AAM BRENTVIEW DIVIDEND GROWTH ETF
-
-
24.48
24.48
24.20
24.24
BDJ
BlackRock Enhanced Equity Dividend Trust
-
-
9.24
9.32
9.14
9.26
BDN
Brandywine Realty Trust
Real Estate
Reit - Office
2.99
3.14
2.99
3.10
BDRY
Breakwave Dry Bulk Shipping ETF
-
-
13.04
13.15
12.73
12.94
BDVG
IMGP BERKSHIRE DIVIDEND GROWTH ETF
-
-
14.17
14.39
14.06
14.38
BDX
Becton Dickinson and Company
Healthcare
Medical Instruments & Supplies
147.63
150.74
143.96
147.12
BE
Bloom Energy Corp
Industrials
Electrical Equipment & Parts
315.95
318.00
268.13
285.00
BEBE
TGE Value Creative Solutions Corp
Financial Services
Shell Companies
9.92
9.93
9.92
9.93
BEKE
Ke Holdings Inc
Real Estate
Real Estate Services
16.27
16.83
16.26
16.60
BEN
Franklin Resources Inc
Financial Services
Asset Management
31.60
31.83
30.66
31.02
BENJ
HORIZON LANDMARK ETF
-
-
52.60
52.64
52.59
52.63
BEP
Brookfield Renewable Partners LP
Utilities
Utilities - Renewable
35.66
37.66
35.60
37.09
BEPC
Brookfield Renewable Corp
Utilities
Utilities - Renewable
37.88
40.28
37.87
39.98
BETA
Beta Technologies, Inc.
Industrials
Aerospace & Defense
17.15
18.85
16.42
18.34
BETE
PROSHARES BITCOIN & ETHER EQUAL WEIGHT STRATEGY ETF
-
-
35.55
35.68
33.42
33.94
BETH
PROSHARES BITCOIN & ETHER MARKET CAP WEIGHT STRATEGY ETF
-
-
42.40
42.40
40.06
40.63
BETZ
ROUNDHILL SPORTS BETTING & IGAMING ETF
-
-
18.44
18.80
18.26
18.65
BF-A
Brown-Forman Corporation
Consumer Defensive
Beverages - Wineries & Distilleries
27.13
27.13
25.57
26.73
BF-B
Brown-Forman Corporation
Consumer Defensive
Beverages - Wineries & Distilleries
26.08
26.32
24.82
25.72
BFAM
Bright Horizons Family Solutions Inc
Consumer Cyclical
Personal Services
66.97
67.47
61.51
62.62
BFAP
FT VEST BITCOIN STRATEGY FLOOR15 ETF - APRIL
-
-
15.23
15.23
14.96
15.07
BFH
Bread Financial Holdings, Inc.
Financial Services
Credit Services
87.24
90.50
85.91
89.07
BFJA
FT Vest Bitcoin Strategy Floor15 ETF January
-
-
18.75
18.75
18.46
18.46