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 )

15.91 +0.19 (+1.24%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 15, 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 (%)
Jun 30, 2011 9.119 9.210 9.105 9.210 1,046,542 +0.09(+1.00%)
Jun 29, 2011 9.105 9.133 9.057 9.119 574,386 +0.01(+0.11%)
Jun 28, 2011 9.119 9.124 9.009 9.110 736,705 +0.02(+0.26%)
Jun 27, 2011 9.066 9.143 9.052 9.086 1,226,737 +0.11(+1.28%)
Jun 24, 2011 8.961 8.995 8.942 8.971 201,939 +0.02(+0.23%)
Jun 23, 2011 8.937 8.961 8.913 8.950 316,093 +0.04(+0.41%)
Jun 22, 2011 9.014 9.014 8.913 8.913 412,088 -0.04(-0.43%)
Jun 21, 2011 8.932 8.976 8.919 8.952 405,963 -0.01(-0.11%)
Jun 20, 2011 8.941 8.966 8.928 8.961 265,132 +0.05(+0.59%)
Jun 17, 2011 8.961 8.961 8.904 8.908 289,450 -0.03(-0.37%)
Jun 16, 2011 8.904 8.994 8.875 8.942 383,163 +0.05(+0.54%)
Jun 15, 2011 8.928 8.956 8.875 8.894 403,577 -0.01(-0.16%)
Jun 14, 2011 9.014 9.014 8.870 8.908 518,862 -0.08(-0.85%)
Jun 13, 2011 8.875 8.985 8.861 8.985 580,022 +0.05(+0.59%)
Jun 10, 2011 8.861 8.947 8.861 8.932 268,219 +0.01(+0.16%)
Jun 09, 2011 8.928 8.966 8.880 8.918 429,115 +0.00(+0.05%)
Jun 08, 2011 8.822 8.952 8.822 8.913 394,198 +0.01(+0.16%)
Jun 07, 2011 8.971 8.985 8.865 8.899 601,850 -0.10(-1.12%)
Jun 06, 2011 9.014 9.043 8.904 8.999 661,350 +0.02(+0.21%)
Jun 03, 2011 9.019 9.019 8.932 8.980 364,013 +0.20(+2.23%)
May 24, 2011 8.784 8.808 8.755 8.784 516,464 +0.00(+0.00%)
May 23, 2011 8.784 8.832 8.779 8.784 443,822 -0.01(-0.16%)
May 20, 2011 8.818 8.837 8.794 8.798 335,726 -0.01(-0.11%)
May 19, 2011 8.841 8.846 8.784 8.808 521,749 +0.00(+0.05%)
May 18, 2011 8.774 8.837 8.774 8.803 397,431 +0.01(+0.11%)
May 17, 2011 8.765 8.808 8.719 8.794 388,501 +0.05(+0.55%)
May 16, 2011 8.794 8.899 8.741 8.746 400,607 -0.08(-0.92%)
May 13, 2011 8.865 8.875 8.789 8.827 339,451 -0.01(-0.11%)
May 12, 2011 8.784 8.908 8.779 8.837 629,442 -0.02(-0.22%)
May 11, 2011 8.774 8.856 8.746 8.856 383,188 +0.08(+0.93%)
May 10, 2011 8.741 8.779 8.717 8.774 524,168 +0.03(+0.33%)
May 09, 2011 8.693 8.746 8.669 8.746 550,732 +0.00(+0.05%)
May 06, 2011 8.664 8.741 8.649 8.741 527,028 +0.07(+0.81%)
May 05, 2011 8.588 8.717 8.549 8.671 938,496 +0.06(+0.72%)
May 04, 2011 8.554 8.609 8.530 8.609 767,921 +0.08(+0.92%)
May 03, 2011 8.444 8.535 8.435 8.530 516,203 +0.06(+0.68%)
May 02, 2011 8.461 8.473 8.444 8.473 428,121 +0.04(+0.45%)
Apr 29, 2011 8.368 8.435 8.358 8.435 410,264 +0.10(+1.15%)
Apr 28, 2011 8.310 8.377 8.310 8.339 311,903 +0.00(+0.04%)
Apr 27, 2011 8.334 8.358 8.301 8.335 389,409 +0.04(+0.48%)
Apr 26, 2011 8.353 8.353 8.291 8.296 479,145 -0.04(-0.46%)
Apr 25, 2011 8.324 8.353 8.301 8.334 447,737 -0.02(-0.23%)
Apr 21, 2011 8.301 8.353 8.286 8.353 339,923 +0.02(+0.23%)
Apr 20, 2011 8.334 8.353 8.305 8.334 326,971 +0.00(+0.02%)
Apr 19, 2011 8.315 8.339 8.296 8.332 254,964 +0.01(+0.15%)
Apr 18, 2011 8.372 8.372 8.305 8.320 218,655 -0.04(-0.46%)
Apr 15, 2011 8.277 8.377 8.272 8.358 350,405 +0.09(+1.04%)
Apr 14, 2011 8.286 8.328 8.272 8.272 268,925 -0.02(-0.23%)
Apr 13, 2011 8.248 8.305 8.219 8.291 323,486 -0.01(-0.17%)
Apr 12, 2011 8.257 8.310 8.238 8.305 286,435 +0.03(+0.41%)
Apr 11, 2011 8.324 8.344 8.234 8.272 372,823 -0.03(-0.40%)
Apr 08, 2011 8.372 8.392 8.305 8.305 333,096 -0.06(-0.74%)
Apr 07, 2011 8.459 8.459 8.353 8.368 357,065 -0.06(-0.74%)
Apr 06, 2011 8.411 8.482 8.382 8.430 315,498 +0.05(+0.63%)
Apr 05, 2011 8.353 8.439 8.353 8.377 342,379 -0.01(-0.11%)
Apr 04, 2011 8.368 8.435 8.353 8.387 355,020 -0.01(-0.17%)
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.