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 )

15.58 -0.08 (-0.51%)
Official Closing Price Updated: 6:30 PM EDT, Apr 24, 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 (%)
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%)
Dec 02, 2013 9.134 9.179 9.114 9.149 668,959 +0.03(+0.38%)
Nov 29, 2013 9.119 9.134 9.085 9.114 218,993 +0.02(+0.22%)
Nov 27, 2013 9.109 9.134 9.045 9.095 584,513 -0.04(-0.43%)
Nov 26, 2013 9.000 9.159 9.000 9.134 634,797 +0.12(+1.32%)
Nov 25, 2013 9.025 9.045 8.986 9.015 753,522 -0.02(-0.27%)
Nov 22, 2013 8.986 9.065 8.986 9.040 705,045 +0.03(+0.33%)
Nov 21, 2013 9.055 9.075 8.986 9.010 937,595 -0.10(-1.09%)
Nov 20, 2013 9.154 9.174 9.045 9.109 824,687 -0.07(-0.76%)
Nov 19, 2013 9.104 9.194 9.085 9.179 739,161 +0.06(+0.71%)
Nov 18, 2013 9.104 9.189 9.104 9.114 566,320 +0.01(+0.11%)
Nov 15, 2013 9.124 9.159 9.090 9.104 652,673 -0.03(-0.33%)
Nov 14, 2013 9.124 9.183 9.114 9.134 572,271 -0.06(-0.64%)
Nov 12, 2013 9.296 9.350 9.193 9.193 643,776 -0.14(-1.48%)
Nov 11, 2013 9.266 9.355 9.232 9.330 606,291 -0.03(-0.32%)
Nov 08, 2013 9.232 9.389 9.168 9.360 984,993 +0.03(+0.37%)
Nov 07, 2013 9.281 9.360 9.222 9.325 981,803 +0.02(+0.21%)
Nov 06, 2013 9.438 9.458 9.296 9.306 1,274,562 -0.16(-1.66%)
Nov 05, 2013 9.561 9.591 9.438 9.463 590,231 -0.12(-1.28%)
Nov 04, 2013 9.561 9.606 9.545 9.586 363,898 +0.08(+0.88%)
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.