Skip to main content

BlackRock Build America Bond Trust (NY: BBN )

16.34 -0.11 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 8.499 8.567 8.494 8.562 273,580 +0.06(+0.74%)
Jan 28, 2011 8.499 8.562 8.489 8.499 322,401 -0.04(-0.51%)
Jan 27, 2011 8.450 8.575 8.431 8.542 308,980 +0.10(+1.20%)
Jan 26, 2011 8.484 8.567 8.441 8.441 369,171 -0.02(-0.29%)
Jan 25, 2011 8.533 8.598 8.426 8.465 559,006 -0.12(-1.35%)
Jan 24, 2011 8.649 8.746 8.533 8.581 398,874 -0.06(-0.72%)
Jan 21, 2011 8.693 8.712 8.605 8.644 406,774 -0.05(-0.62%)
Jan 20, 2011 8.605 8.736 8.601 8.697 643,392 +0.04(+0.50%)
Jan 19, 2011 8.644 8.775 8.571 8.654 583,932 +0.02(+0.22%)
Jan 18, 2011 8.538 8.702 8.475 8.634 797,114 +0.14(+1.62%)
Jan 14, 2011 8.581 8.639 8.479 8.497 487,088 -0.07(-0.87%)
Jan 13, 2011 8.538 8.596 8.508 8.571 352,829 +0.02(+0.18%)
Jan 12, 2011 8.528 8.610 8.518 8.556 416,808 +0.03(+0.39%)
Jan 11, 2011 8.639 8.639 8.523 8.523 368,246 -0.07(-0.85%)
Jan 10, 2011 8.538 8.659 8.538 8.596 437,070 -0.05(-0.56%)
Jan 07, 2011 8.620 8.644 8.504 8.644 458,629 +0.04(+0.51%)
Jan 06, 2011 8.630 8.639 8.581 8.601 334,190 -0.02(-0.28%)
Jan 05, 2011 8.630 8.654 8.513 8.625 551,510 +0.06(+0.68%)
Jan 04, 2011 8.571 8.663 8.494 8.567 549,511 +0.00(+0.06%)
Jan 03, 2011 8.383 8.591 8.346 8.562 636,930 +0.15(+1.84%)
Dec 31, 2010 8.305 8.421 8.271 8.407 1,072,822 +0.07(+0.80%)
Dec 30, 2010 8.392 8.499 8.329 8.340 1,018,254 -0.12(-1.42%)
Dec 29, 2010 8.402 8.538 8.315 8.460 966,925 +0.00(+0.06%)
Dec 28, 2010 8.402 8.455 8.315 8.455 1,160,508 +0.09(+1.03%)
Dec 27, 2010 8.426 8.426 8.344 8.369 847,347 -0.00(-0.05%)
Dec 23, 2010 8.358 8.488 8.358 8.373 685,291 -0.02(-0.29%)
Dec 22, 2010 8.310 8.416 8.286 8.397 922,517 +0.05(+0.64%)
Dec 21, 2010 8.460 8.460 8.266 8.344 1,148,469 -0.04(-0.48%)
Dec 20, 2010 8.663 8.684 8.305 8.384 1,194,725 -0.55(-6.11%)
Dec 17, 2010 8.295 8.930 8.295 8.930 1,517,553 +0.54(+6.47%)
Dec 16, 2010 8.223 8.470 8.208 8.387 1,093,028 +0.14(+1.70%)
Dec 15, 2010 8.387 8.387 8.184 8.247 1,587,509 -0.11(-1.33%)
Dec 14, 2010 8.344 8.373 8.170 8.358 1,761,049 -0.03(-0.32%)
Dec 13, 2010 8.421 8.549 8.320 8.385 681,125 -0.14(-1.68%)
Dec 10, 2010 8.576 8.596 8.402 8.528 729,258 -0.02(-0.23%)
Dec 09, 2010 8.571 8.601 8.354 8.547 1,065,460 +0.05(+0.59%)
Dec 08, 2010 8.649 8.666 8.402 8.497 983,092 -0.16(-1.81%)
Dec 07, 2010 8.814 8.814 8.596 8.654 659,094 -0.07(-0.78%)
Dec 06, 2010 8.765 8.780 8.663 8.722 641,160 -0.06(-0.66%)
Dec 03, 2010 8.896 8.954 8.780 8.780 423,332 -0.18(-1.96%)
Dec 02, 2010 8.862 8.978 8.838 8.955 627,834 +0.07(+0.77%)
Dec 01, 2010 8.877 8.935 8.798 8.886 441,551 +0.02(+0.27%)
Nov 30, 2010 8.799 8.925 8.780 8.862 548,452 +0.05(+0.60%)
Nov 29, 2010 8.746 8.814 8.746 8.809 540,691 +0.06(+0.66%)
Nov 26, 2010 8.814 8.838 8.741 8.751 148,119 -0.04(-0.50%)
Nov 24, 2010 8.799 8.794 8.794 8.794 422,999 -0.02(-0.22%)
Nov 23, 2010 8.799 8.930 8.770 8.814 527,595 -0.05(-0.60%)
Nov 22, 2010 8.915 8.954 8.731 8.867 521,962 +0.07(+0.83%)
Nov 19, 2010 8.702 8.847 8.644 8.794 449,266 +0.17(+2.02%)
Nov 18, 2010 8.663 8.799 8.567 8.620 830,782 -0.12(-1.38%)
Nov 17, 2010 8.659 8.811 8.596 8.741 686,728 +0.14(+1.63%)
Nov 16, 2010 8.571 8.605 8.232 8.601 1,336,577 -0.06(-0.72%)
Nov 15, 2010 8.939 8.939 8.518 8.663 706,091 -0.08(-0.89%)
Nov 12, 2010 8.755 8.852 8.620 8.741 703,518 -0.07(-0.77%)
Nov 11, 2010 9.056 9.144 8.494 8.809 935,114 -0.30(-3.24%)
Nov 10, 2010 9.351 9.356 9.051 9.104 610,852 -0.35(-3.69%)
Nov 09, 2010 9.492 9.564 9.385 9.453 371,236 -0.06(-0.61%)
Nov 08, 2010 9.564 9.588 9.492 9.511 247,214 -0.12(-1.21%)
Nov 05, 2010 9.492 9.637 9.492 9.627 227,754 +0.07(+0.76%)
Nov 04, 2010 9.637 9.637 9.443 9.555 340,587 -0.09(-0.90%)
Nov 03, 2010 9.555 9.685 9.540 9.642 398,645 +0.10(+1.07%)
Nov 02, 2010 9.482 9.545 9.482 9.540 181,453 +0.02(+0.26%)
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.