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 )

15.50 +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 24, 2011 8.834 8.858 8.805 8.834 513,551 +0.00(+0.00%)
May 23, 2011 8.834 8.882 8.829 8.834 441,319 -0.01(-0.16%)
May 20, 2011 8.868 8.887 8.843 8.848 333,833 -0.01(-0.11%)
May 19, 2011 8.892 8.896 8.834 8.858 518,806 +0.00(+0.05%)
May 18, 2011 8.824 8.887 8.824 8.853 395,190 +0.01(+0.11%)
May 17, 2011 8.815 8.858 8.768 8.843 386,310 +0.05(+0.55%)
May 16, 2011 8.843 8.949 8.790 8.795 398,347 -0.08(-0.92%)
May 13, 2011 8.916 8.925 8.839 8.877 337,536 -0.01(-0.11%)
May 12, 2011 8.834 8.959 8.829 8.887 625,892 -0.02(-0.22%)
May 11, 2011 8.824 8.906 8.795 8.906 381,027 +0.08(+0.93%)
May 10, 2011 8.791 8.829 8.766 8.824 521,212 +0.03(+0.33%)
May 09, 2011 8.742 8.795 8.718 8.795 547,626 +0.00(+0.05%)
May 06, 2011 8.713 8.791 8.698 8.791 524,056 +0.07(+0.81%)
May 05, 2011 8.636 8.766 8.598 8.720 933,203 +0.06(+0.72%)
May 04, 2011 8.603 8.658 8.579 8.658 763,590 +0.08(+0.92%)
May 03, 2011 8.492 8.584 8.482 8.579 513,291 +0.06(+0.68%)
May 02, 2011 8.509 8.521 8.492 8.521 425,707 +0.04(+0.45%)
Apr 29, 2011 8.415 8.482 8.405 8.482 407,950 +0.10(+1.15%)
Apr 28, 2011 8.357 8.425 8.357 8.386 310,144 +0.00(+0.04%)
Apr 27, 2011 8.381 8.405 8.348 8.383 387,213 +0.04(+0.48%)
Apr 26, 2011 8.401 8.401 8.338 8.343 476,443 -0.04(-0.46%)
Apr 25, 2011 8.372 8.401 8.348 8.381 445,212 -0.02(-0.23%)
Apr 21, 2011 8.348 8.401 8.333 8.401 338,006 +0.02(+0.23%)
Apr 20, 2011 8.381 8.401 8.352 8.381 325,127 +0.00(+0.02%)
Apr 19, 2011 8.362 8.387 8.343 8.379 253,526 +0.01(+0.15%)
Apr 18, 2011 8.420 8.420 8.352 8.367 217,422 -0.04(-0.46%)
Apr 15, 2011 8.324 8.425 8.319 8.405 348,429 +0.09(+1.04%)
Apr 14, 2011 8.333 8.375 8.319 8.319 267,409 -0.02(-0.23%)
Apr 13, 2011 8.295 8.352 8.266 8.338 321,662 -0.01(-0.17%)
Apr 12, 2011 8.304 8.357 8.285 8.352 284,820 +0.03(+0.41%)
Apr 11, 2011 8.372 8.391 8.280 8.319 370,720 -0.03(-0.40%)
Apr 08, 2011 8.420 8.439 8.352 8.352 331,217 -0.06(-0.74%)
Apr 07, 2011 8.506 8.506 8.401 8.415 355,052 -0.06(-0.74%)
Apr 06, 2011 8.458 8.531 8.429 8.478 313,719 +0.05(+0.63%)
Apr 05, 2011 8.401 8.487 8.401 8.425 340,449 -0.01(-0.11%)
Apr 04, 2011 8.415 8.482 8.401 8.434 353,018 -0.01(-0.17%)
Apr 01, 2011 8.425 8.492 8.377 8.449 367,322 +0.05(+0.57%)
Mar 31, 2011 8.377 8.401 8.319 8.401 340,228 +0.04(+0.46%)
Mar 30, 2011 8.396 8.396 8.352 8.362 376,206 -0.01(-0.17%)
Mar 29, 2011 8.367 8.405 8.357 8.377 326,953 +0.00(+0.06%)
Mar 28, 2011 8.396 8.420 8.352 8.372 502,639 -0.06(-0.74%)
Mar 25, 2011 8.458 8.463 8.362 8.434 314,246 +0.00(+0.06%)
Mar 24, 2011 8.405 8.487 8.386 8.429 395,232 -0.01(-0.11%)
Mar 23, 2011 8.425 8.458 8.386 8.439 433,808 -0.00(-0.06%)
Mar 22, 2011 8.434 8.444 8.367 8.444 435,048 +0.00(+0.00%)
Mar 21, 2011 8.362 8.444 8.343 8.444 426,241 -0.00(-0.04%)
Mar 18, 2011 8.396 8.468 8.396 8.447 347,524 +0.03(+0.33%)
Mar 17, 2011 8.352 8.434 8.324 8.420 352,362 +0.07(+0.87%)
Mar 16, 2011 8.319 8.401 8.280 8.348 456,782 -0.01(-0.17%)
Mar 15, 2011 8.348 8.396 8.333 8.362 563,079 -0.03(-0.34%)
Mar 14, 2011 8.410 8.497 8.343 8.391 452,071 -0.05(-0.57%)
Mar 11, 2011 8.492 8.531 8.439 8.439 345,596 -0.05(-0.56%)
Mar 10, 2011 8.434 8.492 8.401 8.487 328,747 +0.01(+0.11%)
Mar 09, 2011 8.458 8.555 8.377 8.478 380,562 -0.01(-0.17%)
Mar 08, 2011 8.487 8.564 8.454 8.492 272,461 -0.00(-0.06%)
Mar 07, 2011 8.564 8.569 8.473 8.497 284,905 -0.05(-0.56%)
Mar 04, 2011 8.506 8.569 8.377 8.545 367,567 +0.07(+0.80%)
Mar 03, 2011 8.545 8.559 8.425 8.477 405,946 -0.10(-1.13%)
Mar 02, 2011 8.574 8.608 8.555 8.574 458,012 +0.00(+0.00%)
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.