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 )

15.75 +0.19 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 28, 2014 10.06 10.09 10.03 10.04 335,315 -0.02(-0.20%)
Feb 27, 2014 10.02 10.06 10.02 10.06 299,426 +0.04(+0.40%)
Feb 26, 2014 10.02 10.03 9.996 10.02 258,307 -0.02(-0.15%)
Feb 25, 2014 10.02 10.06 10.00 10.03 307,965 -0.01(-0.10%)
Feb 24, 2014 10.03 10.06 9.996 10.04 372,819 +0.05(+0.46%)
Feb 21, 2014 9.986 10.04 9.966 9.996 256,880 +0.00(+0.00%)
Feb 20, 2014 9.981 10.03 9.971 9.996 234,000 +0.00(+0.00%)
Feb 19, 2014 10.06 10.07 9.981 9.996 415,497 -0.06(-0.60%)
Feb 18, 2014 10.02 10.06 10.01 10.06 346,948 +0.02(+0.20%)
Feb 14, 2014 10.02 10.04 10.04 10.04 417,917 -0.01(-0.10%)
Feb 13, 2014 9.976 10.08 9.971 10.05 296,725 +0.08(+0.81%)
Feb 12, 2014 9.966 10.03 9.935 9.966 653,748 +0.01(+0.11%)
Feb 11, 2014 9.975 9.985 9.930 9.955 448,859 -0.01(-0.15%)
Feb 10, 2014 9.960 9.980 9.930 9.970 566,354 +0.02(+0.15%)
Feb 07, 2014 9.864 9.975 9.864 9.955 817,613 +0.12(+1.17%)
Feb 06, 2014 9.819 9.864 9.819 9.839 438,566 -0.01(-0.10%)
Feb 05, 2014 9.829 9.869 9.829 9.849 716,550 +0.02(+0.20%)
Feb 04, 2014 9.839 9.864 9.799 9.829 1,310,924 -0.02(-0.15%)
Feb 03, 2014 9.819 9.874 9.819 9.844 423,315 +0.05(+0.46%)
Jan 31, 2014 9.789 9.839 9.774 9.799 675,002 +0.00(+0.00%)
Jan 30, 2014 9.814 9.829 9.774 9.799 406,251 +0.01(+0.10%)
Jan 29, 2014 9.799 9.854 9.759 9.789 357,995 -0.01(-0.10%)
Jan 28, 2014 9.844 9.854 9.789 9.799 412,686 -0.01(-0.10%)
Jan 27, 2014 9.819 9.889 9.779 9.809 699,797 +0.01(+0.10%)
Jan 24, 2014 9.824 9.869 9.789 9.799 689,012 -0.01(-0.10%)
Jan 23, 2014 9.784 9.844 9.784 9.809 807,886 +0.01(+0.10%)
Jan 22, 2014 9.819 9.864 9.789 9.799 410,500 -0.03(-0.31%)
Jan 21, 2014 9.819 9.864 9.808 9.829 721,542 +0.05(+0.51%)
Jan 17, 2014 9.719 9.779 9.779 9.779 626,887 +0.09(+0.88%)
Jan 16, 2014 9.659 9.704 9.659 9.694 524,736 +0.04(+0.36%)
Jan 15, 2014 9.679 9.684 9.613 9.659 480,318 +0.01(+0.05%)
Jan 14, 2014 9.684 9.737 9.654 9.654 352,812 -0.05(-0.52%)
Jan 13, 2014 9.709 9.759 9.699 9.704 410,108 -0.01(-0.05%)
Jan 10, 2014 9.664 9.749 9.664 9.709 445,062 +0.06(+0.62%)
Jan 09, 2014 9.623 9.674 9.606 9.649 454,880 +0.00(+0.00%)
Jan 08, 2014 9.608 9.669 9.578 9.649 556,824 +0.02(+0.21%)
Jan 07, 2014 9.679 9.694 9.593 9.628 504,767 -0.01(-0.05%)
Jan 06, 2014 9.518 9.659 9.503 9.633 883,726 +0.12(+1.21%)
Jan 03, 2014 9.503 9.553 9.463 9.518 626,758 -0.01(-0.11%)
Jan 02, 2014 9.568 9.613 9.468 9.528 578,537 -0.09(-0.89%)
Dec 31, 2013 9.654 9.613 9.613 9.613 713,141 -0.07(-0.67%)
Dec 30, 2013 9.734 9.749 9.639 9.679 609,778 -0.07(-0.67%)
Dec 27, 2013 9.749 9.844 9.744 9.744 948,851 -0.01(-0.15%)
Dec 26, 2013 9.773 9.793 9.733 9.758 770,114 +0.01(+0.10%)
Dec 24, 2013 9.753 9.763 9.688 9.748 701,333 -0.00(-0.05%)
Dec 23, 2013 9.623 9.798 9.613 9.753 1,202,251 +0.15(+1.56%)
Dec 20, 2013 9.439 9.608 9.439 9.603 1,259,258 +0.17(+1.85%)
Dec 19, 2013 9.225 9.474 9.200 9.429 1,590,458 +0.15(+1.61%)
Dec 18, 2013 9.190 9.289 9.190 9.279 896,360 +0.09(+1.03%)
Dec 17, 2013 9.110 9.210 9.085 9.185 750,398 +0.07(+0.77%)
Dec 16, 2013 9.105 9.140 9.092 9.115 1,066,503 +0.00(+0.05%)
Dec 13, 2013 9.125 9.145 9.075 9.110 672,401 -0.03(-0.33%)
Dec 12, 2013 9.130 9.185 9.105 9.140 597,944 -0.05(-0.60%)
Dec 11, 2013 9.200 9.239 9.180 9.195 607,565 +0.03(+0.28%)
Dec 10, 2013 9.198 9.238 9.159 9.169 769,150 -0.06(-0.64%)
Dec 09, 2013 9.223 9.288 9.149 9.228 790,046 -0.02(-0.21%)
Dec 06, 2013 9.159 9.268 9.129 9.248 873,351 +0.08(+0.92%)
Dec 05, 2013 9.149 9.198 9.124 9.164 1,048,098 +0.01(+0.16%)
Dec 04, 2013 9.035 9.149 9.020 9.149 1,293,178 +0.08(+0.93%)
Dec 03, 2013 9.134 9.159 9.054 9.065 523,010 -0.08(-0.92%)
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.