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 )

15.75 +0.09 (+0.59%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Apr 30, 2014 10.39 10.42 10.38 10.41 359,694 +0.04(+0.34%)
Apr 29, 2014 10.36 10.38 10.32 10.38 357,068 +0.01(+0.05%)
Apr 28, 2014 10.36 10.42 10.35 10.37 367,164 +0.01(+0.10%)
Apr 25, 2014 10.31 10.38 10.30 10.36 798,092 +0.05(+0.44%)
Apr 24, 2014 10.33 10.33 10.26 10.32 471,958 -0.01(-0.10%)
Apr 23, 2014 10.34 10.38 10.31 10.33 434,700 +0.01(+0.05%)
Apr 22, 2014 10.33 10.34 10.27 10.32 280,150 -0.01(-0.05%)
Apr 21, 2014 10.29 10.35 10.29 10.33 335,970 +0.07(+0.65%)
Apr 17, 2014 10.33 10.26 10.26 10.26 231,536 -0.09(-0.89%)
Apr 16, 2014 10.33 10.37 10.30 10.35 576,073 +0.04(+0.39%)
Apr 15, 2014 10.27 10.34 10.26 10.31 461,322 +0.04(+0.35%)
Apr 14, 2014 10.29 10.29 10.26 10.28 304,940 -0.01(-0.05%)
Apr 11, 2014 10.24 10.29 10.24 10.28 271,311 +0.06(+0.56%)
Apr 10, 2014 10.19 10.24 10.18 10.22 342,273 +0.04(+0.35%)
Apr 09, 2014 10.16 10.20 10.14 10.19 241,630 +0.04(+0.35%)
Apr 08, 2014 10.11 10.15 10.09 10.15 453,207 +0.05(+0.45%)
Apr 07, 2014 10.10 10.15 10.08 10.11 411,686 -0.02(-0.15%)
Apr 04, 2014 10.17 10.19 10.12 10.12 448,576 -0.04(-0.40%)
Apr 03, 2014 10.17 10.20 10.15 10.16 223,876 +0.02(+0.20%)
Apr 02, 2014 10.21 10.21 10.12 10.14 575,148 -0.10(-0.94%)
Apr 01, 2014 10.24 10.25 10.19 10.24 823,343 +0.00(+0.00%)
Mar 31, 2014 10.18 10.24 10.13 10.24 692,314 +0.04(+0.40%)
Mar 28, 2014 10.13 10.20 10.11 10.20 419,955 +0.06(+0.60%)
Mar 27, 2014 10.07 10.14 10.07 10.14 347,393 +0.07(+0.65%)
Mar 26, 2014 10.06 10.10 10.05 10.07 289,503 -0.01(-0.05%)
Mar 25, 2014 9.996 10.09 9.996 10.08 260,842 +0.08(+0.81%)
Mar 24, 2014 9.966 10.02 9.956 9.996 342,303 +0.03(+0.30%)
Mar 21, 2014 9.946 9.981 9.920 9.966 251,437 +0.05(+0.48%)
Mar 20, 2014 9.976 9.976 9.915 9.919 536,629 -0.09(-0.88%)
Mar 19, 2014 10.06 10.11 10.00 10.01 564,276 -0.07(-0.70%)
Mar 18, 2014 10.09 10.09 10.06 10.08 167,942 -0.02(-0.20%)
Mar 17, 2014 10.05 10.10 10.02 10.10 476,827 +0.05(+0.45%)
Mar 14, 2014 10.02 10.05 10.02 10.05 152,470 +0.01(+0.05%)
Mar 13, 2014 10.02 10.06 10.02 10.05 290,705 +0.03(+0.25%)
Mar 12, 2014 9.931 10.04 9.931 10.02 289,530 +0.09(+0.93%)
Mar 11, 2014 9.869 9.930 9.869 9.930 316,159 +0.05(+0.51%)
Mar 10, 2014 9.839 9.899 9.831 9.879 345,101 +0.04(+0.41%)
Mar 07, 2014 9.894 9.904 9.814 9.839 608,575 -0.09(-0.86%)
Mar 06, 2014 9.965 9.975 9.910 9.925 442,253 -0.02(-0.20%)
Mar 05, 2014 9.990 10.02 9.945 9.945 349,087 -0.03(-0.30%)
Mar 04, 2014 9.995 10.04 9.970 9.975 600,679 -0.03(-0.30%)
Mar 03, 2014 10.02 10.08 9.980 10.01 420,960 +0.03(+0.25%)
Feb 28, 2014 10.00 10.04 9.975 9.980 337,217 -0.02(-0.20%)
Feb 27, 2014 9.965 10.01 9.960 10.00 301,124 +0.04(+0.40%)
Feb 26, 2014 9.960 9.975 9.940 9.960 259,772 -0.02(-0.15%)
Feb 25, 2014 9.965 10.00 9.945 9.975 309,711 -0.01(-0.10%)
Feb 24, 2014 9.970 10.01 9.940 9.985 374,933 +0.05(+0.46%)
Feb 21, 2014 9.930 9.980 9.910 9.940 258,337 +0.00(+0.00%)
Feb 20, 2014 9.925 9.975 9.915 9.940 235,327 +0.00(+0.00%)
Feb 19, 2014 10.00 10.02 9.925 9.940 417,854 -0.06(-0.60%)
Feb 18, 2014 9.965 10.00 9.950 10.00 348,916 +0.02(+0.20%)
Feb 14, 2014 9.960 9.980 9.980 9.980 420,287 -0.01(-0.10%)
Feb 13, 2014 9.920 10.02 9.915 9.990 298,408 +0.08(+0.81%)
Feb 12, 2014 9.910 9.970 9.879 9.910 657,456 +0.01(+0.11%)
Feb 11, 2014 9.919 9.929 9.874 9.899 451,404 -0.01(-0.15%)
Feb 10, 2014 9.904 9.924 9.874 9.914 569,566 +0.01(+0.15%)
Feb 07, 2014 9.809 9.919 9.809 9.899 822,249 +0.11(+1.17%)
Feb 06, 2014 9.764 9.809 9.764 9.784 441,053 -0.01(-0.10%)
Feb 05, 2014 9.774 9.814 9.774 9.794 720,613 +0.02(+0.20%)
Feb 04, 2014 9.784 9.809 9.744 9.774 1,318,358 -0.01(-0.15%)
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.