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 )

15.81 -0.03 (-0.19%)
Streaming Delayed Price Updated: 11:25 AM EDT, May 20, 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 9.731 9.781 9.716 9.741 679,007 +0.00(+0.00%)
Jan 30, 2014 9.756 9.771 9.717 9.741 408,662 +0.01(+0.10%)
Jan 29, 2014 9.741 9.796 9.701 9.731 360,119 -0.01(-0.10%)
Jan 28, 2014 9.786 9.796 9.731 9.741 415,134 -0.01(-0.10%)
Jan 27, 2014 9.761 9.831 9.721 9.751 703,949 +0.01(+0.10%)
Jan 24, 2014 9.766 9.811 9.731 9.741 693,100 -0.01(-0.10%)
Jan 23, 2014 9.726 9.786 9.726 9.751 812,679 +0.01(+0.10%)
Jan 22, 2014 9.761 9.806 9.731 9.741 412,936 -0.03(-0.31%)
Jan 21, 2014 9.761 9.806 9.750 9.771 725,823 +0.05(+0.51%)
Jan 17, 2014 9.661 9.721 9.721 9.721 630,607 +0.08(+0.88%)
Jan 16, 2014 9.602 9.646 9.602 9.637 527,850 +0.03(+0.36%)
Jan 15, 2014 9.622 9.627 9.557 9.602 483,168 +0.00(+0.05%)
Jan 14, 2014 9.627 9.680 9.597 9.597 354,905 -0.05(-0.52%)
Jan 13, 2014 9.651 9.701 9.642 9.646 412,541 -0.00(-0.05%)
Jan 10, 2014 9.607 9.691 9.607 9.651 447,703 +0.06(+0.62%)
Jan 09, 2014 9.567 9.617 9.549 9.592 457,579 +0.00(+0.00%)
Jan 08, 2014 9.552 9.612 9.522 9.592 560,128 +0.02(+0.21%)
Jan 07, 2014 9.622 9.636 9.537 9.572 507,762 -0.00(-0.05%)
Jan 06, 2014 9.462 9.602 9.447 9.577 888,969 +0.11(+1.21%)
Jan 03, 2014 9.447 9.497 9.407 9.462 630,476 -0.01(-0.11%)
Jan 02, 2014 9.512 9.557 9.412 9.472 581,970 -0.08(-0.89%)
Dec 31, 2013 9.597 9.557 9.557 9.557 717,373 -0.06(-0.67%)
Dec 30, 2013 9.676 9.691 9.582 9.622 613,396 -0.06(-0.67%)
Dec 27, 2013 9.691 9.786 9.686 9.686 954,481 -0.01(-0.15%)
Dec 26, 2013 9.715 9.735 9.676 9.700 774,684 +0.01(+0.10%)
Dec 24, 2013 9.696 9.705 9.631 9.691 705,494 -0.00(-0.05%)
Dec 23, 2013 9.567 9.740 9.557 9.696 1,209,384 +0.15(+1.56%)
Dec 20, 2013 9.383 9.552 9.383 9.547 1,266,729 +0.17(+1.85%)
Dec 19, 2013 9.170 9.418 9.145 9.373 1,599,895 +0.15(+1.61%)
Dec 18, 2013 9.135 9.235 9.135 9.225 901,679 +0.09(+1.03%)
Dec 17, 2013 9.056 9.155 9.031 9.130 754,851 +0.07(+0.77%)
Dec 16, 2013 9.051 9.086 9.039 9.061 1,072,831 +0.00(+0.05%)
Dec 13, 2013 9.071 9.091 9.021 9.056 676,391 -0.03(-0.33%)
Dec 12, 2013 9.076 9.130 9.051 9.086 601,492 -0.05(-0.60%)
Dec 11, 2013 9.145 9.185 9.126 9.140 611,170 +0.03(+0.28%)
Dec 10, 2013 9.144 9.184 9.105 9.115 773,714 -0.06(-0.64%)
Dec 09, 2013 9.169 9.233 9.095 9.174 794,734 -0.02(-0.21%)
Dec 06, 2013 9.105 9.213 9.075 9.193 878,533 +0.08(+0.92%)
Dec 05, 2013 9.095 9.144 9.070 9.110 1,054,317 +0.01(+0.16%)
Dec 04, 2013 8.982 9.095 8.967 9.095 1,300,851 +0.08(+0.93%)
Dec 03, 2013 9.080 9.105 9.001 9.011 526,113 -0.08(-0.92%)
Dec 02, 2013 9.080 9.125 9.061 9.095 672,928 +0.03(+0.38%)
Nov 29, 2013 9.065 9.080 9.031 9.061 220,292 +0.02(+0.22%)
Nov 27, 2013 9.056 9.080 8.992 9.041 587,982 -0.04(-0.43%)
Nov 26, 2013 8.947 9.105 8.947 9.080 638,563 +0.12(+1.32%)
Nov 25, 2013 8.972 8.992 8.933 8.962 757,993 -0.02(-0.27%)
Nov 22, 2013 8.933 9.011 8.933 8.987 709,228 +0.03(+0.33%)
Nov 21, 2013 9.002 9.021 8.933 8.957 943,159 -0.10(-1.09%)
Nov 20, 2013 9.100 9.120 8.992 9.056 829,580 -0.07(-0.76%)
Nov 19, 2013 9.051 9.139 9.031 9.125 743,547 +0.06(+0.71%)
Nov 18, 2013 9.051 9.134 9.051 9.061 569,680 +0.01(+0.11%)
Nov 15, 2013 9.070 9.105 9.036 9.051 656,545 -0.03(-0.33%)
Nov 14, 2013 9.070 9.129 9.061 9.080 575,666 -0.06(-0.64%)
Nov 12, 2013 9.241 9.295 9.138 9.138 647,596 -0.14(-1.48%)
Nov 11, 2013 9.212 9.300 9.178 9.275 609,889 -0.03(-0.32%)
Nov 08, 2013 9.178 9.334 9.114 9.305 990,837 +0.03(+0.37%)
Nov 07, 2013 9.226 9.305 9.168 9.270 987,628 +0.02(+0.21%)
Nov 06, 2013 9.383 9.402 9.241 9.251 1,282,125 -0.16(-1.66%)
Nov 05, 2013 9.505 9.534 9.383 9.407 593,733 -0.12(-1.28%)
Nov 04, 2013 9.505 9.549 9.488 9.529 366,057 +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.