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, 2011 8.451 8.518 8.446 8.514 275,131 +0.06(+0.74%)
Jan 28, 2011 8.451 8.514 8.441 8.451 324,228 -0.04(-0.51%)
Jan 27, 2011 8.403 8.527 8.383 8.494 310,732 +0.10(+1.20%)
Jan 26, 2011 8.436 8.518 8.393 8.393 371,263 -0.02(-0.29%)
Jan 25, 2011 8.485 8.550 8.379 8.417 562,174 -0.12(-1.35%)
Jan 24, 2011 8.600 8.697 8.485 8.533 401,134 -0.06(-0.72%)
Jan 21, 2011 8.644 8.663 8.557 8.595 409,080 -0.05(-0.62%)
Jan 20, 2011 8.557 8.687 8.552 8.648 647,038 +0.04(+0.50%)
Jan 19, 2011 8.595 8.725 8.523 8.605 587,242 +0.02(+0.22%)
Jan 18, 2011 8.489 8.653 8.427 8.586 801,632 +0.14(+1.62%)
Jan 14, 2011 8.533 8.591 8.432 8.449 489,849 -0.07(-0.87%)
Jan 13, 2011 8.489 8.547 8.461 8.523 354,828 +0.01(+0.18%)
Jan 12, 2011 8.480 8.562 8.470 8.508 419,171 +0.03(+0.39%)
Jan 11, 2011 8.591 8.591 8.475 8.475 370,333 -0.07(-0.85%)
Jan 10, 2011 8.489 8.610 8.489 8.547 439,547 -0.05(-0.56%)
Jan 07, 2011 8.571 8.595 8.456 8.595 461,228 +0.04(+0.51%)
Jan 06, 2011 8.581 8.591 8.533 8.552 336,084 -0.02(-0.28%)
Jan 05, 2011 8.581 8.605 8.465 8.576 554,636 +0.06(+0.68%)
Jan 04, 2011 8.523 8.615 8.446 8.518 552,625 +0.00(+0.06%)
Jan 03, 2011 8.335 8.542 8.299 8.514 640,540 +0.15(+1.84%)
Dec 31, 2010 8.258 8.374 8.225 8.359 1,078,902 +0.07(+0.80%)
Dec 30, 2010 8.345 8.451 8.282 8.293 1,024,025 -0.12(-1.42%)
Dec 29, 2010 8.355 8.489 8.268 8.412 972,405 +0.00(+0.06%)
Dec 28, 2010 8.355 8.408 8.268 8.408 1,167,085 +0.09(+1.03%)
Dec 27, 2010 8.379 8.379 8.297 8.322 852,150 -0.00(-0.05%)
Dec 23, 2010 8.311 8.440 8.311 8.326 689,175 -0.02(-0.29%)
Dec 22, 2010 8.263 8.369 8.239 8.350 927,746 +0.05(+0.64%)
Dec 21, 2010 8.412 8.412 8.220 8.297 1,154,978 -0.04(-0.48%)
Dec 20, 2010 8.615 8.635 8.258 8.337 1,201,496 -0.54(-6.11%)
Dec 17, 2010 8.249 8.879 8.249 8.879 1,526,154 +0.54(+6.47%)
Dec 16, 2010 8.176 8.422 8.162 8.340 1,099,223 +0.14(+1.70%)
Dec 15, 2010 8.340 8.340 8.138 8.201 1,596,507 -0.11(-1.33%)
Dec 14, 2010 8.297 8.326 8.123 8.311 1,771,030 -0.03(-0.32%)
Dec 13, 2010 8.374 8.501 8.273 8.338 684,986 -0.14(-1.68%)
Dec 10, 2010 8.528 8.547 8.355 8.480 733,392 -0.02(-0.23%)
Dec 09, 2010 8.523 8.552 8.306 8.499 1,071,499 +0.05(+0.59%)
Dec 08, 2010 8.600 8.618 8.355 8.449 988,663 -0.16(-1.81%)
Dec 07, 2010 8.764 8.764 8.547 8.605 662,830 -0.07(-0.78%)
Dec 06, 2010 8.716 8.730 8.615 8.672 644,793 -0.06(-0.66%)
Dec 03, 2010 8.846 8.904 8.730 8.730 425,731 -0.17(-1.96%)
Dec 02, 2010 8.812 8.928 8.788 8.905 631,392 +0.07(+0.77%)
Dec 01, 2010 8.827 8.884 8.748 8.836 444,054 +0.02(+0.27%)
Nov 30, 2010 8.749 8.875 8.730 8.812 551,560 +0.05(+0.60%)
Nov 29, 2010 8.697 8.764 8.697 8.759 543,756 +0.06(+0.66%)
Nov 26, 2010 8.764 8.788 8.692 8.701 148,959 -0.04(-0.50%)
Nov 24, 2010 8.749 8.745 8.745 8.745 425,397 -0.02(-0.22%)
Nov 23, 2010 8.749 8.879 8.721 8.764 530,585 -0.05(-0.60%)
Nov 22, 2010 8.865 8.904 8.682 8.817 524,920 +0.07(+0.83%)
Nov 19, 2010 8.653 8.798 8.595 8.745 451,812 +0.17(+2.02%)
Nov 18, 2010 8.615 8.749 8.518 8.571 835,490 -0.12(-1.39%)
Nov 17, 2010 8.610 8.762 8.547 8.692 690,620 +0.14(+1.63%)
Nov 16, 2010 8.523 8.557 8.186 8.552 1,344,153 -0.06(-0.72%)
Nov 15, 2010 8.889 8.889 8.470 8.615 710,093 -0.08(-0.89%)
Nov 12, 2010 8.706 8.802 8.571 8.692 707,506 -0.07(-0.77%)
Nov 11, 2010 9.005 9.092 8.446 8.759 940,413 -0.29(-3.24%)
Nov 10, 2010 9.298 9.303 9.000 9.053 614,314 -0.35(-3.69%)
Nov 09, 2010 9.438 9.510 9.332 9.400 373,340 -0.06(-0.61%)
Nov 08, 2010 9.510 9.534 9.438 9.457 248,616 -0.12(-1.21%)
Nov 05, 2010 9.438 9.583 9.438 9.573 229,045 +0.07(+0.76%)
Nov 04, 2010 9.583 9.583 9.390 9.501 342,518 -0.09(-0.90%)
Nov 03, 2010 9.501 9.631 9.486 9.587 400,904 +0.10(+1.07%)
Nov 02, 2010 9.428 9.491 9.428 9.486 182,481 +0.02(+0.26%)
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.