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 )

15.84 -0.02 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 10.00 10.04 9.975 9.980 337,217 -0.02(-0.20%)
Feb 27, 2014 9.965 10.01 9.960 10.00 301,124 +0.04(+0.40%)
Feb 26, 2014 9.960 9.975 9.940 9.960 259,772 -0.02(-0.15%)
Feb 25, 2014 9.965 10.00 9.945 9.975 309,711 -0.01(-0.10%)
Feb 24, 2014 9.970 10.01 9.940 9.985 374,933 +0.05(+0.46%)
Feb 21, 2014 9.930 9.980 9.910 9.940 258,337 +0.00(+0.00%)
Feb 20, 2014 9.925 9.975 9.915 9.940 235,327 +0.00(+0.00%)
Feb 19, 2014 10.00 10.02 9.925 9.940 417,854 -0.06(-0.60%)
Feb 18, 2014 9.965 10.00 9.950 10.00 348,916 +0.02(+0.20%)
Feb 14, 2014 9.960 9.980 9.980 9.980 420,287 -0.01(-0.10%)
Feb 13, 2014 9.920 10.02 9.915 9.990 298,408 +0.08(+0.81%)
Feb 12, 2014 9.910 9.970 9.879 9.910 657,456 +0.01(+0.11%)
Feb 11, 2014 9.919 9.929 9.874 9.899 451,404 -0.01(-0.15%)
Feb 10, 2014 9.904 9.924 9.874 9.914 569,566 +0.01(+0.15%)
Feb 07, 2014 9.809 9.919 9.809 9.899 822,249 +0.11(+1.17%)
Feb 06, 2014 9.764 9.809 9.764 9.784 441,053 -0.01(-0.10%)
Feb 05, 2014 9.774 9.814 9.774 9.794 720,613 +0.02(+0.20%)
Feb 04, 2014 9.784 9.809 9.744 9.774 1,318,358 -0.01(-0.15%)
Feb 03, 2014 9.764 9.819 9.764 9.789 425,716 +0.04(+0.46%)
Jan 31, 2014 9.734 9.784 9.719 9.744 678,830 +0.00(+0.00%)
Jan 30, 2014 9.759 9.774 9.719 9.744 408,555 +0.01(+0.10%)
Jan 29, 2014 9.744 9.799 9.704 9.734 360,025 -0.01(-0.10%)
Jan 28, 2014 9.789 9.799 9.734 9.744 415,026 -0.01(-0.10%)
Jan 27, 2014 9.764 9.834 9.724 9.754 703,765 +0.01(+0.10%)
Jan 24, 2014 9.769 9.814 9.734 9.744 692,920 -0.01(-0.10%)
Jan 23, 2014 9.729 9.789 9.729 9.754 812,467 +0.01(+0.10%)
Jan 22, 2014 9.764 9.809 9.734 9.744 412,828 -0.03(-0.31%)
Jan 21, 2014 9.764 9.809 9.753 9.774 725,634 +0.05(+0.51%)
Jan 17, 2014 9.664 9.724 9.724 9.724 630,442 +0.08(+0.88%)
Jan 16, 2014 9.604 9.649 9.604 9.639 527,712 +0.03(+0.36%)
Jan 15, 2014 9.624 9.629 9.559 9.604 483,042 +0.00(+0.05%)
Jan 14, 2014 9.629 9.682 9.599 9.599 354,812 -0.05(-0.52%)
Jan 13, 2014 9.654 9.704 9.644 9.649 412,434 -0.00(-0.05%)
Jan 10, 2014 9.609 9.694 9.609 9.654 447,586 +0.06(+0.62%)
Jan 09, 2014 9.569 9.619 9.552 9.594 457,460 +0.00(+0.00%)
Jan 08, 2014 9.554 9.614 9.524 9.594 559,982 +0.02(+0.21%)
Jan 07, 2014 9.624 9.639 9.539 9.574 507,629 -0.00(-0.05%)
Jan 06, 2014 9.464 9.604 9.449 9.579 888,737 +0.11(+1.21%)
Jan 03, 2014 9.449 9.499 9.409 9.464 630,312 -0.01(-0.11%)
Jan 02, 2014 9.514 9.559 9.414 9.474 581,818 -0.08(-0.89%)
Dec 31, 2013 9.599 9.559 9.559 9.559 717,186 -0.06(-0.67%)
Dec 30, 2013 9.679 9.694 9.585 9.624 613,236 -0.06(-0.67%)
Dec 27, 2013 9.694 9.789 9.689 9.689 954,232 -0.01(-0.15%)
Dec 26, 2013 9.718 9.738 9.678 9.703 774,482 +0.01(+0.10%)
Dec 24, 2013 9.698 9.708 9.634 9.693 705,311 -0.00(-0.05%)
Dec 23, 2013 9.569 9.743 9.559 9.698 1,209,069 +0.15(+1.56%)
Dec 20, 2013 9.386 9.554 9.386 9.549 1,266,399 +0.17(+1.85%)
Dec 19, 2013 9.172 9.420 9.148 9.376 1,599,478 +0.15(+1.61%)
Dec 18, 2013 9.138 9.237 9.138 9.227 901,444 +0.09(+1.03%)
Dec 17, 2013 9.058 9.158 9.034 9.133 754,654 +0.07(+0.77%)
Dec 16, 2013 9.054 9.088 9.041 9.063 1,072,551 +0.00(+0.05%)
Dec 13, 2013 9.073 9.093 9.024 9.058 676,215 -0.03(-0.33%)
Dec 12, 2013 9.078 9.133 9.054 9.088 601,335 -0.05(-0.60%)
Dec 11, 2013 9.148 9.187 9.128 9.143 611,011 +0.03(+0.28%)
Dec 10, 2013 9.147 9.186 9.107 9.117 773,512 -0.06(-0.64%)
Dec 09, 2013 9.171 9.235 9.097 9.176 794,527 -0.02(-0.21%)
Dec 06, 2013 9.107 9.216 9.078 9.196 878,304 +0.08(+0.92%)
Dec 05, 2013 9.097 9.147 9.073 9.112 1,054,042 +0.01(+0.16%)
Dec 04, 2013 8.984 9.097 8.969 9.097 1,300,512 +0.08(+0.93%)
Dec 03, 2013 9.083 9.107 9.003 9.014 525,976 -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.