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 +0.01 (+0.06%)
Official Closing 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 (%)
Nov 30, 2010 8.698 8.822 8.679 8.760 554,833 +0.05(+0.60%)
Nov 29, 2010 8.645 8.712 8.645 8.707 546,982 +0.06(+0.66%)
Nov 26, 2010 8.712 8.736 8.640 8.650 149,843 -0.04(-0.50%)
Nov 24, 2010 8.698 8.693 8.693 8.693 427,921 -0.02(-0.22%)
Nov 23, 2010 8.698 8.827 8.669 8.712 533,734 -0.05(-0.60%)
Nov 22, 2010 8.813 8.851 8.631 8.765 528,035 +0.07(+0.83%)
Nov 19, 2010 8.602 8.746 8.545 8.693 454,493 +0.17(+2.02%)
Nov 18, 2010 8.564 8.698 8.468 8.521 840,448 -0.12(-1.39%)
Nov 17, 2010 8.559 8.710 8.497 8.640 694,718 +0.14(+1.63%)
Nov 16, 2010 8.473 8.506 8.138 8.502 1,352,128 -0.06(-0.72%)
Nov 15, 2010 8.837 8.837 8.420 8.564 714,306 -0.08(-0.89%)
Nov 12, 2010 8.655 8.751 8.521 8.640 711,703 -0.07(-0.77%)
Nov 11, 2010 8.952 9.039 8.396 8.707 945,993 -0.29(-3.24%)
Nov 10, 2010 9.244 9.248 8.947 8.999 617,959 -0.34(-3.69%)
Nov 09, 2010 9.382 9.454 9.277 9.344 375,555 -0.06(-0.61%)
Nov 08, 2010 9.454 9.478 9.382 9.402 250,091 -0.11(-1.21%)
Nov 05, 2010 9.382 9.526 9.382 9.516 230,404 +0.07(+0.76%)
Nov 04, 2010 9.526 9.526 9.335 9.445 344,550 -0.09(-0.90%)
Nov 03, 2010 9.445 9.574 9.430 9.531 403,283 +0.10(+1.07%)
Nov 02, 2010 9.373 9.435 9.373 9.430 183,564 +0.02(+0.26%)
Nov 01, 2010 9.397 9.454 9.325 9.406 184,431 +0.07(+0.76%)
Oct 29, 2010 9.492 9.492 9.291 9.335 286,722 -0.06(-0.61%)
Oct 28, 2010 9.382 9.512 9.296 9.392 355,001 +0.01(+0.12%)
Oct 27, 2010 9.449 9.449 9.368 9.381 167,819 -0.07(-0.72%)
Oct 25, 2010 9.459 9.516 9.383 9.449 323,455 -0.06(-0.65%)
Oct 22, 2010 9.516 9.560 9.382 9.512 379,982 -0.00(-0.05%)
Oct 21, 2010 9.622 9.622 9.425 9.516 287,336 -0.03(-0.30%)
Oct 20, 2010 9.545 9.579 9.516 9.545 292,753 +0.03(+0.35%)
Oct 19, 2010 9.550 9.560 9.488 9.512 410,949 -0.02(-0.25%)
Oct 18, 2010 9.550 9.574 9.488 9.536 296,191 -0.06(-0.60%)
Oct 15, 2010 9.560 9.593 9.554 9.593 230,920 +0.02(+0.20%)
Oct 14, 2010 9.617 9.617 9.545 9.574 207,462 +0.00(+0.00%)
Oct 13, 2010 9.574 9.593 9.531 9.574 190,451 +0.03(+0.30%)
Oct 12, 2010 9.569 9.627 9.529 9.545 224,279 -0.07(-0.75%)
Oct 11, 2010 9.550 9.641 9.478 9.617 246,255 -0.03(-0.30%)
Oct 08, 2010 9.646 9.690 9.454 9.646 258,255 +0.03(+0.35%)
Oct 07, 2010 9.574 9.617 9.574 9.612 1,671 +0.04(+0.40%)
Oct 06, 2010 9.607 9.612 9.574 9.574 249,023 +0.00(+0.00%)
Oct 05, 2010 9.574 9.604 9.574 9.574 1,253 -0.01(-0.10%)
Oct 04, 2010 9.775 9.775 9.583 9.583 200,746 -0.14(-1.48%)
Oct 01, 2010 9.727 9.732 9.674 9.727 103,149 +0.02(+0.20%)
Sep 30, 2010 9.674 9.717 9.631 9.708 417 +0.06(+0.60%)
Sep 29, 2010 9.622 9.660 9.598 9.650 1,044 +0.04(+0.40%)
Sep 28, 2010 9.603 9.622 9.588 9.612 626 +0.01(+0.15%)
Sep 27, 2010 9.588 9.612 9.579 9.598 185,498 -0.02(-0.25%)
Sep 24, 2010 9.694 9.694 9.583 9.622 212,530 -0.07(-0.69%)
Sep 23, 2010 9.751 9.751 9.622 9.689 417 -0.01(-0.10%)
Sep 22, 2010 9.813 9.813 9.588 9.698 155,734 -0.06(-0.64%)
Sep 21, 2010 9.957 9.957 9.603 9.761 2,260 +0.01(+0.10%)
Sep 20, 2010 9.813 9.837 9.670 9.751 140,935 -0.04(-0.39%)
Sep 17, 2010 9.789 9.789 9.660 9.789 219,482 +0.18(+1.89%)
Sep 15, 2010 9.627 9.631 9.598 9.607 132,251 -0.01(-0.10%)
Sep 14, 2010 9.588 9.622 9.574 9.617 766 +0.03(+0.30%)
Sep 13, 2010 9.579 9.588 9.574 9.588 139,920 +0.01(+0.10%)
Sep 10, 2010 9.583 9.583 9.574 9.579 123,110 +0.00(+0.00%)
Sep 09, 2010 9.581 9.583 9.574 9.579 417 +0.00(+0.00%)
Sep 08, 2010 9.583 9.598 9.574 9.579 1,334 +0.00(+0.05%)
Sep 07, 2010 9.574 9.583 9.574 9.574 1,616 -0.00(-0.05%)
Sep 03, 2010 9.574 9.593 9.574 9.579 226,046 +0.00(+0.00%)
Sep 02, 2010 9.579 9.598 9.574 9.579 465 +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.