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 +0.09 (+0.59%)
Streaming Delayed 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 (%)
May 24, 2011 8.782 8.806 8.753 8.782 516,598 +0.00(+0.00%)
May 23, 2011 8.782 8.830 8.777 8.782 443,938 -0.01(-0.16%)
May 20, 2011 8.815 8.834 8.791 8.796 335,813 -0.01(-0.11%)
May 19, 2011 8.839 8.844 8.782 8.806 521,885 +0.00(+0.05%)
May 18, 2011 8.772 8.834 8.772 8.801 397,535 +0.01(+0.11%)
May 17, 2011 8.763 8.806 8.717 8.791 388,602 +0.05(+0.55%)
May 16, 2011 8.791 8.897 8.738 8.743 400,711 -0.08(-0.92%)
May 13, 2011 8.863 8.873 8.787 8.825 339,539 -0.01(-0.11%)
May 12, 2011 8.782 8.906 8.777 8.834 629,606 -0.02(-0.22%)
May 11, 2011 8.772 8.854 8.743 8.854 383,288 +0.08(+0.93%)
May 10, 2011 8.739 8.777 8.715 8.772 524,305 +0.03(+0.33%)
May 09, 2011 8.691 8.743 8.667 8.743 550,875 +0.00(+0.05%)
May 06, 2011 8.662 8.739 8.646 8.739 527,165 +0.07(+0.81%)
May 05, 2011 8.586 8.715 8.547 8.669 938,740 +0.06(+0.72%)
May 04, 2011 8.552 8.607 8.528 8.607 768,121 +0.08(+0.92%)
May 03, 2011 8.442 8.533 8.432 8.528 516,337 +0.06(+0.68%)
May 02, 2011 8.459 8.471 8.442 8.471 428,233 +0.04(+0.45%)
Apr 29, 2011 8.365 8.432 8.356 8.432 410,371 +0.10(+1.15%)
Apr 28, 2011 8.308 8.375 8.308 8.337 311,984 +0.00(+0.04%)
Apr 27, 2011 8.332 8.356 8.298 8.333 389,511 +0.04(+0.48%)
Apr 26, 2011 8.351 8.351 8.289 8.294 479,270 -0.04(-0.46%)
Apr 25, 2011 8.322 8.351 8.298 8.332 447,854 -0.02(-0.23%)
Apr 21, 2011 8.298 8.351 8.284 8.351 340,011 +0.02(+0.23%)
Apr 20, 2011 8.332 8.351 8.303 8.332 327,056 +0.00(+0.02%)
Apr 19, 2011 8.313 8.337 8.294 8.330 255,031 +0.01(+0.15%)
Apr 18, 2011 8.370 8.370 8.303 8.318 218,712 -0.04(-0.46%)
Apr 15, 2011 8.274 8.375 8.270 8.356 350,497 +0.09(+1.04%)
Apr 14, 2011 8.284 8.326 8.270 8.270 268,995 -0.02(-0.23%)
Apr 13, 2011 8.246 8.303 8.217 8.289 323,571 -0.01(-0.17%)
Apr 12, 2011 8.255 8.308 8.236 8.303 286,510 +0.03(+0.41%)
Apr 11, 2011 8.322 8.341 8.231 8.270 372,920 -0.03(-0.40%)
Apr 08, 2011 8.370 8.389 8.303 8.303 333,183 -0.06(-0.74%)
Apr 07, 2011 8.456 8.456 8.351 8.365 357,158 -0.06(-0.74%)
Apr 06, 2011 8.408 8.480 8.380 8.428 315,580 +0.05(+0.63%)
Apr 05, 2011 8.351 8.437 8.351 8.375 342,469 -0.01(-0.11%)
Apr 04, 2011 8.365 8.432 8.351 8.385 355,113 -0.01(-0.17%)
Apr 01, 2011 8.375 8.442 8.327 8.399 369,501 +0.05(+0.57%)
Mar 31, 2011 8.327 8.351 8.270 8.351 342,247 +0.04(+0.46%)
Mar 30, 2011 8.346 8.346 8.303 8.313 378,438 -0.01(-0.17%)
Mar 29, 2011 8.318 8.356 8.308 8.327 328,893 +0.00(+0.06%)
Mar 28, 2011 8.346 8.370 8.303 8.322 505,622 -0.06(-0.74%)
Mar 25, 2011 8.408 8.413 8.313 8.385 316,111 +0.00(+0.06%)
Mar 24, 2011 8.356 8.437 8.337 8.380 397,577 -0.01(-0.11%)
Mar 23, 2011 8.375 8.408 8.337 8.389 436,382 -0.00(-0.06%)
Mar 22, 2011 8.385 8.394 8.318 8.394 437,629 +0.00(+0.00%)
Mar 21, 2011 8.313 8.394 8.294 8.394 428,770 -0.00(-0.04%)
Mar 18, 2011 8.346 8.418 8.346 8.398 349,586 +0.03(+0.33%)
Mar 17, 2011 8.303 8.385 8.274 8.370 354,452 +0.07(+0.87%)
Mar 16, 2011 8.270 8.351 8.231 8.298 459,492 -0.01(-0.17%)
Mar 15, 2011 8.298 8.346 8.284 8.313 566,420 -0.03(-0.34%)
Mar 14, 2011 8.361 8.447 8.294 8.341 454,753 -0.05(-0.57%)
Mar 11, 2011 8.442 8.480 8.389 8.389 347,647 -0.05(-0.56%)
Mar 10, 2011 8.385 8.442 8.351 8.437 330,698 +0.01(+0.11%)
Mar 09, 2011 8.408 8.504 8.327 8.428 382,820 -0.01(-0.17%)
Mar 08, 2011 8.437 8.514 8.404 8.442 274,077 -0.00(-0.06%)
Mar 07, 2011 8.514 8.519 8.423 8.447 286,596 -0.05(-0.56%)
Mar 04, 2011 8.456 8.519 8.327 8.495 369,748 +0.07(+0.80%)
Mar 03, 2011 8.495 8.509 8.375 8.427 408,355 -0.10(-1.13%)
Mar 02, 2011 8.523 8.557 8.504 8.523 460,730 +0.00(+0.00%)
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.