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 )

15.57 +0.05 (+0.32%)
Streaming Delayed Price Updated: 11:57 AM EDT, May 1, 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 (%)
Oct 31, 2011 9.626 9.679 9.613 9.669 627,077 +0.05(+0.55%)
Oct 28, 2011 9.563 9.616 9.520 9.616 295,129 +0.03(+0.30%)
Oct 27, 2011 9.616 9.616 9.520 9.587 452,994 -0.04(-0.45%)
Oct 26, 2011 9.607 9.635 9.573 9.631 509,023 +0.07(+0.77%)
Oct 25, 2011 9.578 9.607 9.516 9.557 597,015 -0.03(-0.31%)
Oct 24, 2011 9.607 9.621 9.534 9.587 472,359 -0.04(-0.40%)
Oct 21, 2011 9.626 9.626 9.563 9.626 472,216 +0.01(+0.10%)
Oct 20, 2011 9.631 9.655 9.591 9.616 546,163 -0.02(-0.25%)
Oct 19, 2011 9.563 9.650 9.558 9.640 509,781 +0.05(+0.50%)
Oct 18, 2011 9.631 9.655 9.544 9.592 516,661 +0.01(+0.10%)
Oct 17, 2011 9.558 9.595 9.477 9.583 506,975 +0.04(+0.40%)
Oct 14, 2011 9.549 9.549 9.457 9.544 399,035 +0.07(+0.71%)
Oct 13, 2011 9.347 9.554 9.347 9.477 544,464 +0.06(+0.61%)
Oct 12, 2011 9.395 9.457 9.361 9.419 751,345 -0.12(-1.29%)
Oct 11, 2011 9.505 9.587 9.505 9.542 443,509 +0.01(+0.13%)
Oct 10, 2011 9.679 9.679 9.462 9.530 524,580 -0.07(-0.75%)
Oct 07, 2011 9.602 9.626 9.539 9.602 528,421 -0.01(-0.14%)
Oct 06, 2011 9.602 9.650 9.573 9.615 753,170 -0.02(-0.16%)
Oct 05, 2011 9.631 9.655 9.602 9.631 634,198 -0.02(-0.25%)
Oct 04, 2011 9.727 9.770 9.621 9.655 1,032,920 -0.04(-0.40%)
Oct 03, 2011 9.713 9.751 9.640 9.693 951,987 -0.03(-0.35%)
Sep 30, 2011 9.573 9.727 9.564 9.727 773,785 +0.17(+1.76%)
Sep 29, 2011 9.534 9.573 9.477 9.558 539,359 +0.06(+0.66%)
Sep 28, 2011 9.433 9.505 9.433 9.496 425,534 +0.07(+0.77%)
Sep 27, 2011 9.491 9.491 9.404 9.424 734,166 -0.08(-0.86%)
Sep 26, 2011 9.530 9.549 9.462 9.505 826,903 -0.05(-0.55%)
Sep 23, 2011 9.684 9.708 9.525 9.558 865,206 -0.17(-1.73%)
Sep 22, 2011 9.631 9.732 9.626 9.727 2,028,092 +0.13(+1.41%)
Sep 21, 2011 9.573 9.674 9.563 9.592 1,241,560 +0.00(+0.05%)
Sep 20, 2011 9.573 9.616 9.554 9.587 945,813 +0.01(+0.15%)
Sep 19, 2011 9.549 9.602 9.534 9.573 525,063 +0.01(+0.15%)
Sep 16, 2011 9.558 9.578 9.505 9.558 473,264 +0.03(+0.30%)
Sep 15, 2011 9.597 9.597 9.510 9.530 555,130 -0.02(-0.20%)
Sep 14, 2011 9.544 9.568 9.462 9.549 546,977 +0.01(+0.15%)
Sep 13, 2011 9.583 9.583 9.505 9.534 668,165 -0.07(-0.70%)
Sep 12, 2011 9.496 9.607 9.496 9.602 584,150 +0.07(+0.71%)
Sep 09, 2011 9.530 9.568 9.515 9.534 437,585 +0.00(+0.05%)
Sep 08, 2011 9.505 9.554 9.491 9.530 521,433 -0.01(-0.15%)
Sep 07, 2011 9.568 9.568 9.491 9.544 621,887 +0.00(+0.00%)
Sep 06, 2011 9.491 9.544 9.481 9.544 740,562 +0.02(+0.20%)
Sep 02, 2011 9.390 9.534 9.390 9.525 644,058 +0.08(+0.87%)
Sep 01, 2011 9.260 9.448 9.231 9.443 1,031,871 +0.23(+2.51%)
Aug 31, 2011 9.318 9.371 9.202 9.212 612,183 -0.06(-0.62%)
Aug 30, 2011 9.188 9.313 9.188 9.270 385,165 +0.04(+0.42%)
Aug 29, 2011 9.255 9.255 9.173 9.231 338,208 +0.01(+0.10%)
Aug 26, 2011 9.173 9.236 9.130 9.221 344,846 +0.05(+0.52%)
Aug 25, 2011 9.241 9.245 9.149 9.173 489,591 -0.01(-0.16%)
Aug 24, 2011 9.298 9.303 9.173 9.188 467,483 -0.10(-1.09%)
Aug 23, 2011 9.318 9.342 9.255 9.289 449,926 -0.05(-0.52%)
Aug 22, 2011 9.366 9.366 9.288 9.337 518,069 +0.06(+0.70%)
Aug 19, 2011 9.245 9.303 9.231 9.272 576,817 -0.00(-0.02%)
Aug 18, 2011 9.241 9.322 9.231 9.274 888,004 -0.01(-0.16%)
Aug 17, 2011 9.202 9.294 9.173 9.289 499,533 +0.11(+1.21%)
Aug 16, 2011 9.173 9.197 9.149 9.178 528,193 +0.00(+0.00%)
Aug 15, 2011 9.096 9.194 9.096 9.178 476,568 +0.08(+0.85%)
Aug 12, 2011 9.053 9.144 9.010 9.101 436,353 +0.03(+0.32%)
Aug 11, 2011 9.140 9.173 9.062 9.072 849,381 -0.10(-1.05%)
Aug 10, 2011 9.140 9.217 9.048 9.168 638,528 +0.05(+0.58%)
Aug 09, 2011 9.072 9.231 8.908 9.115 1,145,394 +0.25(+2.77%)
Aug 08, 2011 9.072 9.096 8.754 8.870 1,051,795 -0.29(-3.21%)
Aug 05, 2011 9.149 9.274 9.130 9.164 833,841 -0.01(-0.16%)
Aug 04, 2011 9.284 9.318 9.164 9.178 911,072 -0.07(-0.78%)
Aug 03, 2011 9.197 9.289 9.178 9.250 834,435 +0.09(+1.00%)
Aug 02, 2011 9.038 9.192 9.029 9.159 664,167 +0.13(+1.44%)
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.