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 )

15.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Mar 31, 2011 8.327 8.351 8.270 8.351 342,247 +0.04(+0.46%)
Mar 30, 2011 8.346 8.346 8.303 8.313 378,438 -0.01(-0.17%)
Mar 29, 2011 8.318 8.356 8.308 8.327 328,893 +0.00(+0.06%)
Mar 28, 2011 8.346 8.370 8.303 8.322 505,622 -0.06(-0.74%)
Mar 25, 2011 8.408 8.413 8.313 8.385 316,111 +0.00(+0.06%)
Mar 24, 2011 8.356 8.437 8.337 8.380 397,577 -0.01(-0.11%)
Mar 23, 2011 8.375 8.408 8.337 8.389 436,382 -0.00(-0.06%)
Mar 22, 2011 8.385 8.394 8.318 8.394 437,629 +0.00(+0.00%)
Mar 21, 2011 8.313 8.394 8.294 8.394 428,770 -0.00(-0.04%)
Mar 18, 2011 8.346 8.418 8.346 8.398 349,586 +0.03(+0.33%)
Mar 17, 2011 8.303 8.385 8.274 8.370 354,452 +0.07(+0.87%)
Mar 16, 2011 8.270 8.351 8.231 8.298 459,492 -0.01(-0.17%)
Mar 15, 2011 8.298 8.346 8.284 8.313 566,420 -0.03(-0.34%)
Mar 14, 2011 8.361 8.447 8.294 8.341 454,753 -0.05(-0.57%)
Mar 11, 2011 8.442 8.480 8.389 8.389 347,647 -0.05(-0.56%)
Mar 10, 2011 8.385 8.442 8.351 8.437 330,698 +0.01(+0.11%)
Mar 09, 2011 8.408 8.504 8.327 8.428 382,820 -0.01(-0.17%)
Mar 08, 2011 8.437 8.514 8.404 8.442 274,077 -0.00(-0.06%)
Mar 07, 2011 8.514 8.519 8.423 8.447 286,596 -0.05(-0.56%)
Mar 04, 2011 8.456 8.519 8.327 8.495 369,748 +0.07(+0.80%)
Mar 03, 2011 8.495 8.509 8.375 8.427 408,355 -0.10(-1.13%)
Mar 02, 2011 8.523 8.557 8.504 8.523 460,730 +0.00(+0.00%)
Mar 01, 2011 8.538 8.547 8.471 8.523 388,274 +0.01(+0.17%)
Feb 28, 2011 8.471 8.538 8.442 8.509 427,817 +0.03(+0.34%)
Feb 25, 2011 8.332 8.480 8.332 8.480 518,295 +0.15(+1.78%)
Feb 24, 2011 8.351 8.375 8.260 8.332 573,067 -0.09(-1.08%)
Feb 23, 2011 8.164 8.428 8.164 8.423 1,541,446 +0.23(+2.84%)
Feb 22, 2011 8.274 8.318 8.160 8.191 563,632 -0.13(-1.58%)
Feb 18, 2011 8.298 8.346 8.279 8.322 421,226 +0.07(+0.87%)
Feb 17, 2011 8.308 8.337 8.227 8.251 483,857 -0.10(-1.15%)
Feb 16, 2011 8.279 8.351 8.174 8.346 610,112 +0.03(+0.35%)
Feb 15, 2011 8.160 8.322 8.150 8.318 512,099 +0.15(+1.88%)
Feb 14, 2011 8.179 8.212 8.136 8.164 348,952 +0.01(+0.12%)
Feb 11, 2011 8.117 8.193 8.117 8.155 460,381 -0.02(-0.29%)
Feb 10, 2011 8.140 8.255 8.140 8.179 449,682 +0.01(+0.18%)
Feb 09, 2011 8.198 8.255 8.117 8.164 810,380 -0.01(-0.18%)
Feb 08, 2011 8.274 8.308 8.174 8.179 886,808 -0.08(-0.98%)
Feb 07, 2011 8.456 8.456 8.255 8.260 740,451 -0.16(-1.93%)
Feb 04, 2011 8.485 8.490 8.418 8.423 407,201 -0.03(-0.40%)
Feb 03, 2011 8.480 8.480 8.423 8.456 318,886 +0.00(+0.00%)
Feb 02, 2011 8.413 8.456 8.394 8.456 356,845 +0.04(+0.51%)
Feb 01, 2011 8.437 8.466 8.394 8.413 456,845 -0.05(-0.57%)
Jan 31, 2011 8.399 8.466 8.394 8.461 276,835 +0.06(+0.74%)
Jan 28, 2011 8.399 8.461 8.389 8.399 326,237 -0.04(-0.51%)
Jan 27, 2011 8.351 8.474 8.332 8.442 312,657 +0.10(+1.20%)
Jan 26, 2011 8.385 8.466 8.341 8.341 373,563 -0.02(-0.29%)
Jan 25, 2011 8.432 8.497 8.327 8.365 565,657 -0.11(-1.35%)
Jan 24, 2011 8.547 8.643 8.433 8.480 403,620 -0.06(-0.72%)
Jan 21, 2011 8.590 8.609 8.504 8.542 411,614 -0.05(-0.62%)
Jan 20, 2011 8.504 8.633 8.499 8.595 651,047 +0.04(+0.50%)
Jan 19, 2011 8.542 8.672 8.471 8.552 590,880 +0.02(+0.22%)
Jan 18, 2011 8.437 8.600 8.375 8.533 806,598 +0.14(+1.62%)
Jan 14, 2011 8.480 8.538 8.380 8.397 492,884 -0.07(-0.87%)
Jan 13, 2011 8.437 8.495 8.408 8.471 357,027 +0.01(+0.18%)
Jan 12, 2011 8.428 8.509 8.418 8.456 421,768 +0.03(+0.39%)
Jan 11, 2011 8.538 8.538 8.423 8.423 372,627 -0.07(-0.85%)
Jan 10, 2011 8.437 8.557 8.437 8.495 442,270 -0.05(-0.56%)
Jan 07, 2011 8.519 8.542 8.404 8.542 464,085 +0.04(+0.51%)
Jan 06, 2011 8.528 8.538 8.480 8.499 338,166 -0.02(-0.28%)
Jan 05, 2011 8.528 8.552 8.413 8.523 558,072 +0.06(+0.68%)
Jan 04, 2011 8.471 8.562 8.394 8.466 556,049 +0.00(+0.06%)
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.