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 )

15.88 +0.01 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Nov 30, 2010 8.749 8.875 8.730 8.812 551,560 +0.05(+0.60%)
Nov 29, 2010 8.697 8.764 8.697 8.759 543,756 +0.06(+0.66%)
Nov 26, 2010 8.764 8.788 8.692 8.701 148,959 -0.04(-0.50%)
Nov 24, 2010 8.749 8.745 8.745 8.745 425,397 -0.02(-0.22%)
Nov 23, 2010 8.749 8.879 8.721 8.764 530,585 -0.05(-0.60%)
Nov 22, 2010 8.865 8.904 8.682 8.817 524,920 +0.07(+0.83%)
Nov 19, 2010 8.653 8.798 8.595 8.745 451,812 +0.17(+2.02%)
Nov 18, 2010 8.615 8.749 8.518 8.571 835,490 -0.12(-1.39%)
Nov 17, 2010 8.610 8.762 8.547 8.692 690,620 +0.14(+1.63%)
Nov 16, 2010 8.523 8.557 8.186 8.552 1,344,153 -0.06(-0.72%)
Nov 15, 2010 8.889 8.889 8.470 8.615 710,093 -0.08(-0.89%)
Nov 12, 2010 8.706 8.802 8.571 8.692 707,506 -0.07(-0.77%)
Nov 11, 2010 9.005 9.092 8.446 8.759 940,413 -0.29(-3.24%)
Nov 10, 2010 9.298 9.303 9.000 9.053 614,314 -0.35(-3.69%)
Nov 09, 2010 9.438 9.510 9.332 9.400 373,340 -0.06(-0.61%)
Nov 08, 2010 9.510 9.534 9.438 9.457 248,616 -0.12(-1.21%)
Nov 05, 2010 9.438 9.583 9.438 9.573 229,045 +0.07(+0.76%)
Nov 04, 2010 9.583 9.583 9.390 9.501 342,518 -0.09(-0.90%)
Nov 03, 2010 9.501 9.631 9.486 9.587 400,904 +0.10(+1.07%)
Nov 02, 2010 9.428 9.491 9.428 9.486 182,481 +0.02(+0.26%)
Nov 01, 2010 9.453 9.510 9.380 9.462 183,343 +0.07(+0.76%)
Oct 29, 2010 9.549 9.549 9.347 9.390 285,030 -0.06(-0.61%)
Oct 28, 2010 9.438 9.568 9.351 9.448 352,907 +0.01(+0.12%)
Oct 27, 2010 9.505 9.505 9.424 9.437 166,829 -0.07(-0.72%)
Oct 25, 2010 9.515 9.573 9.439 9.505 321,547 -0.06(-0.65%)
Oct 22, 2010 9.573 9.616 9.438 9.568 377,740 -0.00(-0.05%)
Oct 21, 2010 9.679 9.679 9.481 9.573 285,641 -0.03(-0.30%)
Oct 20, 2010 9.602 9.635 9.573 9.602 291,026 +0.03(+0.35%)
Oct 19, 2010 9.607 9.616 9.544 9.568 408,525 -0.02(-0.25%)
Oct 18, 2010 9.607 9.631 9.544 9.592 294,444 -0.06(-0.60%)
Oct 15, 2010 9.616 9.650 9.610 9.650 229,558 +0.02(+0.20%)
Oct 14, 2010 9.674 9.674 9.602 9.631 206,238 +0.00(+0.00%)
Oct 13, 2010 9.631 9.650 9.587 9.631 189,328 +0.03(+0.30%)
Oct 12, 2010 9.626 9.684 9.585 9.602 222,956 -0.07(-0.75%)
Oct 11, 2010 9.607 9.698 9.534 9.674 244,803 -0.03(-0.30%)
Oct 08, 2010 9.703 9.748 9.510 9.703 256,731 +0.03(+0.35%)
Oct 07, 2010 9.631 9.674 9.631 9.669 1,661 +0.04(+0.40%)
Oct 06, 2010 9.664 9.669 9.631 9.631 247,554 +0.00(+0.00%)
Oct 05, 2010 9.631 9.661 9.631 9.631 1,246 -0.01(-0.10%)
Oct 04, 2010 9.833 9.833 9.640 9.640 199,562 -0.14(-1.48%)
Oct 01, 2010 9.785 9.790 9.732 9.785 102,541 +0.02(+0.20%)
Sep 30, 2010 9.732 9.775 9.688 9.765 415 +0.06(+0.60%)
Sep 29, 2010 9.679 9.717 9.655 9.708 1,038 +0.04(+0.40%)
Sep 28, 2010 9.660 9.679 9.645 9.669 623 +0.01(+0.15%)
Sep 27, 2010 9.645 9.669 9.635 9.655 184,404 -0.02(-0.25%)
Sep 24, 2010 9.751 9.751 9.640 9.679 211,277 -0.07(-0.69%)
Sep 23, 2010 9.809 9.809 9.679 9.746 415 -0.01(-0.10%)
Sep 22, 2010 9.871 9.871 9.645 9.756 154,815 -0.06(-0.64%)
Sep 21, 2010 10.02 10.02 9.660 9.818 2,246 +0.01(+0.10%)
Sep 20, 2010 9.871 9.896 9.727 9.809 140,104 -0.04(-0.39%)
Sep 17, 2010 9.847 9.847 9.717 9.847 218,188 +0.18(+1.89%)
Sep 15, 2010 9.684 9.688 9.655 9.664 131,471 -0.01(-0.10%)
Sep 14, 2010 9.645 9.679 9.631 9.674 762 +0.03(+0.30%)
Sep 13, 2010 9.635 9.645 9.631 9.645 139,095 +0.01(+0.10%)
Sep 10, 2010 9.640 9.640 9.631 9.635 122,383 +0.00(+0.00%)
Sep 09, 2010 9.638 9.640 9.631 9.635 415 +0.00(+0.00%)
Sep 08, 2010 9.640 9.655 9.631 9.635 1,327 +0.00(+0.05%)
Sep 07, 2010 9.631 9.640 9.631 9.631 1,607 -0.00(-0.05%)
Sep 03, 2010 9.631 9.650 9.631 9.635 224,713 +0.00(+0.00%)
Sep 02, 2010 9.635 9.655 9.631 9.635 463 +0.00(+0.05%)
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.