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 )

15.74 -0.14 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 29, 2011 8.827 8.884 8.745 8.865 512,601 +0.06(+0.66%)
Jul 28, 2011 8.735 8.855 8.701 8.807 803,046 +0.10(+1.16%)
Jul 27, 2011 8.812 8.827 8.701 8.706 983,688 -0.15(-1.69%)
Jul 26, 2011 8.942 8.966 8.846 8.855 782,867 -0.06(-0.70%)
Jul 25, 2011 9.058 9.077 8.889 8.918 960,559 -0.17(-1.91%)
Jul 22, 2011 9.136 9.154 9.079 9.092 418,585 -0.07(-0.78%)
Jul 21, 2011 9.173 9.173 9.096 9.164 395,008 -0.00(-0.05%)
Jul 20, 2011 9.149 9.168 9.087 9.168 542,387 +0.06(+0.69%)
Jul 19, 2011 9.082 9.106 9.034 9.106 443,593 +0.02(+0.21%)
Jul 18, 2011 9.125 9.137 9.024 9.087 485,048 -0.04(-0.42%)
Jul 15, 2011 9.159 9.212 9.077 9.125 327,254 -0.03(-0.32%)
Jul 14, 2011 9.212 9.241 9.149 9.154 347,905 -0.04(-0.47%)
Jul 13, 2011 9.221 9.231 9.140 9.197 404,646 -0.04(-0.47%)
Jul 12, 2011 9.202 9.255 9.192 9.241 482,051 +0.05(+0.51%)
Jul 11, 2011 9.207 9.265 9.183 9.194 473,526 +0.05(+0.54%)
Jul 08, 2011 9.183 9.236 9.120 9.144 470,544 -0.02(-0.26%)
Jul 07, 2011 9.217 9.241 9.154 9.168 526,768 -0.05(-0.52%)
Jul 06, 2011 9.332 9.332 9.168 9.217 534,662 -0.08(-0.88%)
Jul 05, 2011 9.722 9.722 9.279 9.298 1,138,275 +0.05(+0.52%)
Jul 01, 2011 9.289 9.294 9.245 9.250 549,492 -0.01(-0.16%)
Jun 30, 2011 9.173 9.265 9.159 9.265 1,040,369 +0.09(+1.00%)
Jun 29, 2011 9.159 9.188 9.111 9.173 570,998 +0.01(+0.11%)
Jun 28, 2011 9.173 9.178 9.062 9.164 732,359 +0.02(+0.26%)
Jun 27, 2011 9.120 9.197 9.106 9.140 1,219,501 +0.12(+1.28%)
Jun 24, 2011 9.014 9.048 8.995 9.024 200,748 +0.02(+0.23%)
Jun 23, 2011 8.990 9.014 8.966 9.003 314,229 +0.04(+0.41%)
Jun 22, 2011 9.067 9.067 8.966 8.966 409,657 -0.04(-0.43%)
Jun 21, 2011 8.985 9.029 8.971 9.005 403,568 -0.01(-0.11%)
Jun 20, 2011 8.994 9.019 8.981 9.014 263,568 +0.05(+0.59%)
Jun 17, 2011 9.014 9.014 8.957 8.961 287,743 -0.03(-0.37%)
Jun 16, 2011 8.957 9.048 8.928 8.995 380,903 +0.05(+0.54%)
Jun 15, 2011 8.981 9.009 8.928 8.947 401,197 -0.01(-0.16%)
Jun 14, 2011 9.067 9.067 8.923 8.961 515,801 -0.08(-0.85%)
Jun 13, 2011 8.928 9.038 8.913 9.038 576,601 +0.05(+0.59%)
Jun 10, 2011 8.913 9.000 8.913 8.985 266,637 +0.01(+0.16%)
Jun 09, 2011 8.981 9.019 8.932 8.971 426,584 +0.00(+0.05%)
Jun 08, 2011 8.875 9.005 8.875 8.966 391,872 +0.01(+0.16%)
Jun 07, 2011 9.024 9.038 8.918 8.952 598,300 -0.10(-1.12%)
Jun 06, 2011 9.067 9.096 8.957 9.053 657,449 +0.02(+0.21%)
Jun 03, 2011 9.072 9.072 8.985 9.034 361,866 +0.20(+2.23%)
May 24, 2011 8.836 8.860 8.807 8.836 513,417 +0.00(+0.00%)
May 23, 2011 8.836 8.884 8.831 8.836 441,204 -0.01(-0.16%)
May 20, 2011 8.870 8.889 8.846 8.851 333,746 -0.01(-0.11%)
May 19, 2011 8.894 8.899 8.836 8.860 518,671 +0.00(+0.05%)
May 18, 2011 8.827 8.889 8.827 8.855 395,087 +0.01(+0.11%)
May 17, 2011 8.817 8.860 8.771 8.846 386,209 +0.05(+0.55%)
May 16, 2011 8.846 8.952 8.792 8.798 398,244 -0.08(-0.92%)
May 13, 2011 8.918 8.928 8.841 8.879 337,448 -0.01(-0.11%)
May 12, 2011 8.836 8.961 8.831 8.889 625,729 -0.02(-0.22%)
May 11, 2011 8.827 8.908 8.798 8.908 380,928 +0.08(+0.93%)
May 10, 2011 8.793 8.831 8.769 8.827 521,076 +0.03(+0.33%)
May 09, 2011 8.745 8.798 8.721 8.798 547,483 +0.00(+0.05%)
May 06, 2011 8.716 8.793 8.700 8.793 523,919 +0.07(+0.81%)
May 05, 2011 8.639 8.769 8.600 8.723 932,960 +0.06(+0.72%)
May 04, 2011 8.605 8.660 8.581 8.660 763,392 +0.08(+0.92%)
May 03, 2011 8.494 8.586 8.485 8.581 513,158 +0.06(+0.68%)
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.