Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Build America Bond Trust (NY: BBN )

15.52 -0.06 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 9.564 9.623 9.544 9.613 936,989 +0.08(+0.88%)
Oct 30, 2013 9.461 9.579 9.397 9.529 1,362,715 +0.11(+1.20%)
Oct 29, 2013 9.431 9.441 9.411 9.416 401,573 +0.01(+0.16%)
Oct 28, 2013 9.416 9.441 9.387 9.402 313,074 -0.01(-0.10%)
Oct 25, 2013 9.372 9.436 9.347 9.411 604,016 +0.05(+0.58%)
Oct 24, 2013 9.323 9.367 9.323 9.357 369,101 +0.03(+0.37%)
Oct 23, 2013 9.259 9.382 9.259 9.323 407,904 +0.03(+0.32%)
Oct 22, 2013 9.303 9.328 9.249 9.293 516,134 +0.03(+0.32%)
Oct 21, 2013 9.323 9.343 9.244 9.264 331,862 -0.08(-0.84%)
Oct 18, 2013 9.284 9.367 9.261 9.343 582,024 +0.10(+1.06%)
Oct 17, 2013 9.082 9.254 9.072 9.244 621,291 +0.17(+1.84%)
Oct 16, 2013 9.043 9.077 9.013 9.077 416,895 +0.02(+0.20%)
Oct 15, 2013 9.057 9.116 9.052 9.059 529,428 -0.01(-0.09%)
Oct 14, 2013 9.052 9.102 8.993 9.067 861,600 -0.00(-0.05%)
Oct 11, 2013 9.166 9.200 9.067 9.072 538,433 -0.06(-0.69%)
Oct 10, 2013 9.130 9.160 9.120 9.135 339,552 +0.01(+0.11%)
Oct 09, 2013 9.130 9.155 9.109 9.125 381,655 -0.01(-0.11%)
Oct 08, 2013 9.091 9.145 9.091 9.135 450,671 +0.02(+0.27%)
Oct 07, 2013 9.169 9.207 9.106 9.111 242,605 -0.07(-0.80%)
Oct 04, 2013 9.184 9.203 9.179 9.184 206,400 -0.01(-0.16%)
Oct 03, 2013 9.184 9.238 9.174 9.199 273,010 +0.00(+0.00%)
Oct 02, 2013 9.155 9.228 9.140 9.199 415,677 -0.01(-0.11%)
Oct 01, 2013 9.208 9.247 9.194 9.208 283,934 -0.01(-0.16%)
Sep 27, 2013 9.252 9.262 9.199 9.223 284,829 -0.02(-0.21%)
Sep 26, 2013 9.277 9.311 9.243 9.243 248,483 -0.07(-0.73%)
Sep 25, 2013 9.213 9.321 9.213 9.311 359,441 +0.08(+0.88%)
Sep 24, 2013 9.213 9.287 9.184 9.230 520,670 +0.06(+0.61%)
Sep 23, 2013 9.257 9.267 9.174 9.174 342,513 -0.05(-0.58%)
Sep 20, 2013 9.257 9.287 9.208 9.228 475,468 -0.08(-0.84%)
Sep 19, 2013 9.291 9.330 9.252 9.306 597,276 -0.01(-0.10%)
Sep 18, 2013 9.130 9.363 9.111 9.316 570,940 +0.18(+1.92%)
Sep 17, 2013 9.179 9.208 9.116 9.140 423,818 -0.04(-0.43%)
Sep 16, 2013 9.199 9.219 9.169 9.179 336,883 +0.01(+0.11%)
Sep 13, 2013 9.208 9.234 9.155 9.169 349,096 -0.04(-0.48%)
Sep 12, 2013 9.160 9.233 9.160 9.213 437,958 +0.04(+0.38%)
Sep 11, 2013 9.149 9.212 9.115 9.178 562,771 -0.01(-0.11%)
Sep 10, 2013 9.188 9.198 9.149 9.188 329,745 +0.00(+0.00%)
Sep 09, 2013 9.154 9.212 9.136 9.188 553,616 +0.03(+0.37%)
Sep 06, 2013 9.169 9.207 9.133 9.154 439,269 -0.02(-0.26%)
Sep 05, 2013 9.207 9.250 9.139 9.178 306,538 -0.03(-0.32%)
Sep 04, 2013 9.193 9.280 9.169 9.207 571,463 -0.01(-0.11%)
Sep 03, 2013 9.309 9.324 9.178 9.217 476,866 -0.09(-0.98%)
Aug 30, 2013 9.236 9.333 9.188 9.309 477,914 +0.13(+1.43%)
Aug 29, 2013 9.212 9.212 9.101 9.178 674,189 -0.02(-0.26%)
Aug 28, 2013 9.173 9.246 9.173 9.202 369,565 -0.02(-0.21%)
Aug 27, 2013 9.212 9.270 9.193 9.222 553,973 +0.01(+0.06%)
Aug 26, 2013 9.261 9.319 9.183 9.217 501,843 -0.04(-0.42%)
Aug 23, 2013 9.110 9.290 9.091 9.256 809,800 +0.17(+1.87%)
Aug 22, 2013 8.970 9.115 8.965 9.086 845,347 +0.11(+1.24%)
Aug 21, 2013 8.979 9.013 8.950 8.975 704,918 -0.02(-0.27%)
Aug 20, 2013 8.994 9.028 8.931 8.999 1,147,663 -0.00(-0.05%)
Aug 19, 2013 9.096 9.115 8.975 9.004 1,141,608 -0.10(-1.12%)
Aug 16, 2013 9.222 9.236 9.105 9.105 627,563 -0.14(-1.52%)
Aug 15, 2013 9.280 9.290 9.154 9.246 893,923 -0.08(-0.88%)
Aug 14, 2013 9.324 9.348 9.280 9.329 656,114 +0.02(+0.23%)
Aug 13, 2013 9.222 9.353 9.222 9.307 816,920 +0.03(+0.30%)
Aug 12, 2013 9.159 9.294 9.135 9.279 567,549 +0.16(+1.80%)
Aug 09, 2013 9.183 9.194 9.111 9.115 588,205 -0.04(-0.47%)
Aug 08, 2013 9.173 9.217 9.140 9.159 580,584 +0.00(+0.05%)
Aug 07, 2013 9.241 9.245 9.144 9.154 617,142 -0.09(-0.96%)
Aug 06, 2013 9.245 9.250 9.164 9.243 696,451 -0.07(-0.70%)
Aug 05, 2013 9.192 9.308 9.192 9.308 912,457 +0.07(+0.73%)
Aug 02, 2013 9.197 9.245 9.154 9.241 640,902 +0.05(+0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.