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 )

15.87 +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Dec 30, 2011 10.35 10.37 10.21 10.28 465,527 +0.00(+0.00%)
Dec 29, 2011 10.29 10.33 10.26 10.28 380,963 -0.01(-0.14%)
Dec 28, 2011 10.30 10.30 10.24 10.29 394,908 -0.01(-0.09%)
Dec 27, 2011 10.30 10.30 10.21 10.30 469,466 +0.02(+0.23%)
Dec 23, 2011 10.25 10.30 10.24 10.28 605,076 +0.08(+0.76%)
Dec 21, 2011 10.25 10.25 10.18 10.20 558,735 -0.06(-0.56%)
Dec 20, 2011 10.15 10.29 10.15 10.26 715,218 +0.09(+0.90%)
Dec 19, 2011 10.21 10.23 10.15 10.17 605,778 -0.02(-0.24%)
Dec 16, 2011 10.10 10.20 10.03 10.19 631,401 +0.10(+1.00%)
Dec 15, 2011 10.04 10.10 10.00 10.09 504,320 +0.06(+0.58%)
Dec 14, 2011 9.941 10.03 9.941 10.03 596,196 +0.07(+0.72%)
Dec 13, 2011 9.941 9.965 9.912 9.960 454,821 +0.01(+0.10%)
Dec 12, 2011 9.922 9.951 9.895 9.951 437,408 -0.01(-0.10%)
Dec 09, 2011 9.965 9.970 9.922 9.960 470,209 +0.01(+0.10%)
Dec 08, 2011 9.965 9.965 9.912 9.951 500,425 +0.00(+0.00%)
Dec 07, 2011 9.965 9.965 9.888 9.951 621,883 +0.00(+0.05%)
Dec 06, 2011 9.960 9.989 9.931 9.946 549,907 -0.01(-0.14%)
Dec 05, 2011 9.927 9.960 9.917 9.960 533,925 +0.03(+0.27%)
Dec 02, 2011 9.917 9.936 9.889 9.934 375,926 +0.01(+0.07%)
Dec 01, 2011 9.893 9.931 9.875 9.927 412,095 +0.05(+0.49%)
Nov 30, 2011 9.951 9.951 9.840 9.879 573,880 -0.07(-0.73%)
Nov 29, 2011 9.931 9.956 9.898 9.951 464,021 +0.02(+0.19%)
Nov 28, 2011 9.859 9.931 9.768 9.931 452,665 +0.06(+0.59%)
Nov 25, 2011 9.898 9.898 9.826 9.874 237,544 -0.02(-0.19%)
Nov 23, 2011 9.821 9.912 9.821 9.893 660,917 +0.02(+0.20%)
Nov 22, 2011 9.869 9.901 9.850 9.874 485,589 -0.00(-0.05%)
Nov 21, 2011 9.917 9.960 9.835 9.879 1,008,572 -0.01(-0.14%)
Nov 18, 2011 9.830 9.902 9.811 9.892 644,322 +0.03(+0.34%)
Nov 17, 2011 9.888 9.893 9.821 9.859 490,554 -0.02(-0.19%)
Nov 16, 2011 9.758 9.879 9.700 9.879 657,678 +0.16(+1.63%)
Nov 15, 2011 9.744 9.763 9.700 9.720 464,969 -0.01(-0.15%)
Nov 14, 2011 9.734 9.777 9.734 9.734 367,316 -0.03(-0.35%)
Nov 11, 2011 9.724 9.768 9.705 9.768 395,670 +0.06(+0.64%)
Nov 10, 2011 9.720 9.768 9.686 9.705 481,138 -0.09(-0.89%)
Nov 09, 2011 9.840 9.903 9.768 9.792 544,521 -0.06(-0.64%)
Nov 08, 2011 9.821 9.869 9.758 9.854 483,198 +0.03(+0.34%)
Nov 07, 2011 9.854 9.883 9.773 9.821 810,374 -0.04(-0.39%)
Nov 04, 2011 9.724 9.859 9.696 9.859 740,624 +0.15(+1.54%)
Nov 03, 2011 9.734 9.739 9.630 9.710 368,967 -0.01(-0.15%)
Nov 02, 2011 9.715 9.777 9.647 9.724 517,188 +0.02(+0.25%)
Nov 01, 2011 9.671 9.801 9.662 9.700 775,630 +0.03(+0.35%)
Oct 31, 2011 9.623 9.676 9.610 9.667 627,240 +0.05(+0.55%)
Oct 28, 2011 9.561 9.614 9.517 9.614 295,206 +0.03(+0.30%)
Oct 27, 2011 9.614 9.614 9.517 9.585 453,112 -0.04(-0.45%)
Oct 26, 2011 9.604 9.633 9.570 9.628 509,156 +0.07(+0.77%)
Oct 25, 2011 9.575 9.604 9.513 9.555 597,170 -0.03(-0.31%)
Oct 24, 2011 9.604 9.619 9.532 9.585 472,482 -0.04(-0.40%)
Oct 21, 2011 9.623 9.623 9.561 9.623 472,339 +0.01(+0.10%)
Oct 20, 2011 9.628 9.652 9.589 9.614 546,305 -0.02(-0.25%)
Oct 19, 2011 9.561 9.647 9.556 9.638 509,914 +0.05(+0.50%)
Oct 18, 2011 9.628 9.652 9.542 9.590 516,796 +0.01(+0.10%)
Oct 17, 2011 9.556 9.592 9.474 9.580 507,107 +0.04(+0.40%)
Oct 14, 2011 9.546 9.546 9.455 9.542 399,139 +0.07(+0.71%)
Oct 13, 2011 9.344 9.551 9.344 9.474 544,606 +0.06(+0.61%)
Oct 12, 2011 9.392 9.455 9.359 9.416 751,540 -0.12(-1.29%)
Oct 11, 2011 9.503 9.585 9.503 9.540 443,625 +0.01(+0.13%)
Oct 10, 2011 9.676 9.676 9.460 9.527 524,716 -0.07(-0.75%)
Oct 07, 2011 9.599 9.623 9.537 9.599 528,559 -0.01(-0.14%)
Oct 06, 2011 9.599 9.647 9.570 9.613 753,366 -0.02(-0.16%)
Oct 05, 2011 9.628 9.652 9.599 9.628 634,363 -0.02(-0.25%)
Oct 04, 2011 9.724 9.768 9.619 9.652 1,033,189 -0.04(-0.40%)
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.