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 )

15.50 +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2012 10.55 10.61 10.51 10.61 477,848 +0.06(+0.59%)
Jan 30, 2012 10.45 10.55 10.42 10.55 362,421 +0.09(+0.88%)
Jan 27, 2012 10.35 10.45 10.24 10.45 547,714 +0.12(+1.12%)
Jan 26, 2012 10.26 10.34 10.23 10.34 434,517 +0.07(+0.70%)
Jan 25, 2012 10.26 10.30 10.17 10.27 697,398 +0.03(+0.33%)
Jan 24, 2012 10.18 10.24 10.11 10.23 685,796 +0.06(+0.62%)
Jan 23, 2012 10.30 10.31 9.968 10.17 1,120,071 -0.15(-1.45%)
Jan 20, 2012 10.44 10.45 10.31 10.32 564,373 -0.11(-1.02%)
Jan 19, 2012 10.47 10.49 10.40 10.43 406,895 -0.03(-0.32%)
Jan 18, 2012 10.47 10.49 10.40 10.46 639,037 -0.01(-0.09%)
Jan 17, 2012 10.46 10.48 10.40 10.47 515,976 +0.06(+0.60%)
Jan 13, 2012 10.49 10.56 10.41 10.41 870,821 -0.06(-0.60%)
Jan 12, 2012 10.38 10.47 10.37 10.47 517,093 +0.07(+0.69%)
Jan 11, 2012 10.38 10.41 10.35 10.40 573,307 +0.02(+0.19%)
Jan 10, 2012 10.38 10.38 10.33 10.38 598,039 +0.03(+0.28%)
Jan 09, 2012 10.35 10.35 10.32 10.35 561,476 +0.04(+0.42%)
Jan 06, 2012 10.35 10.35 10.28 10.30 365,694 +0.01(+0.09%)
Jan 05, 2012 10.38 10.38 10.22 10.30 685,424 -0.01(-0.14%)
Jan 04, 2012 10.35 10.43 10.30 10.31 617,670 +0.03(+0.28%)
Dec 30, 2011 10.35 10.37 10.21 10.28 465,406 +0.00(+0.00%)
Dec 29, 2011 10.29 10.33 10.26 10.28 380,864 -0.01(-0.14%)
Dec 28, 2011 10.30 10.30 10.24 10.30 394,805 -0.01(-0.09%)
Dec 27, 2011 10.30 10.30 10.21 10.30 469,344 +0.02(+0.23%)
Dec 23, 2011 10.26 10.30 10.24 10.28 604,919 +0.08(+0.75%)
Dec 21, 2011 10.26 10.26 10.18 10.20 558,590 -0.06(-0.56%)
Dec 20, 2011 10.16 10.29 10.16 10.26 715,031 +0.09(+0.90%)
Dec 19, 2011 10.21 10.23 10.15 10.17 605,621 -0.02(-0.24%)
Dec 16, 2011 10.10 10.20 10.03 10.19 631,237 +0.10(+1.00%)
Dec 15, 2011 10.04 10.10 10.01 10.09 504,188 +0.06(+0.57%)
Dec 14, 2011 9.944 10.04 9.944 10.04 596,041 +0.07(+0.73%)
Dec 13, 2011 9.944 9.968 9.915 9.963 454,703 +0.01(+0.10%)
Dec 12, 2011 9.924 9.953 9.897 9.953 437,294 -0.01(-0.10%)
Dec 09, 2011 9.968 9.973 9.924 9.963 470,087 +0.01(+0.10%)
Dec 08, 2011 9.968 9.968 9.915 9.953 500,295 +0.00(+0.00%)
Dec 07, 2011 9.968 9.968 9.891 9.953 621,721 +0.00(+0.05%)
Dec 06, 2011 9.963 9.992 9.934 9.948 549,764 -0.01(-0.14%)
Dec 05, 2011 9.929 9.963 9.920 9.963 533,786 +0.03(+0.27%)
Dec 02, 2011 9.920 9.939 9.891 9.936 375,828 +0.01(+0.07%)
Dec 01, 2011 9.896 9.934 9.878 9.929 411,987 +0.05(+0.49%)
Nov 30, 2011 9.953 9.953 9.843 9.881 573,731 -0.07(-0.73%)
Nov 29, 2011 9.934 9.958 9.900 9.953 463,901 +0.02(+0.19%)
Nov 28, 2011 9.862 9.934 9.770 9.934 452,547 +0.06(+0.59%)
Nov 25, 2011 9.900 9.900 9.828 9.876 237,482 -0.02(-0.19%)
Nov 23, 2011 9.823 9.915 9.823 9.896 660,745 +0.02(+0.20%)
Nov 22, 2011 9.871 9.904 9.852 9.876 485,463 -0.00(-0.05%)
Nov 21, 2011 9.920 9.963 9.838 9.881 1,008,309 -0.01(-0.14%)
Nov 18, 2011 9.833 9.905 9.814 9.895 644,154 +0.03(+0.34%)
Nov 17, 2011 9.891 9.896 9.823 9.862 490,426 -0.02(-0.19%)
Nov 16, 2011 9.761 9.881 9.703 9.881 657,507 +0.16(+1.63%)
Nov 15, 2011 9.746 9.765 9.703 9.722 464,848 -0.01(-0.15%)
Nov 14, 2011 9.737 9.780 9.737 9.737 367,220 -0.03(-0.35%)
Nov 11, 2011 9.727 9.770 9.708 9.770 395,567 +0.06(+0.64%)
Nov 10, 2011 9.722 9.770 9.688 9.708 481,013 -0.09(-0.88%)
Nov 09, 2011 9.843 9.905 9.770 9.794 544,379 -0.06(-0.64%)
Nov 08, 2011 9.823 9.871 9.761 9.857 483,073 +0.03(+0.34%)
Nov 07, 2011 9.857 9.886 9.775 9.823 810,163 -0.04(-0.39%)
Nov 04, 2011 9.727 9.862 9.698 9.862 740,432 +0.15(+1.54%)
Nov 03, 2011 9.737 9.741 9.632 9.713 368,871 -0.01(-0.15%)
Nov 02, 2011 9.717 9.780 9.650 9.727 517,054 +0.02(+0.25%)
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.