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 )

15.76 +0.02 (+0.13%)
Streaming Delayed Price Updated: 2:37 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 (%)
Aug 31, 2011 9.315 9.368 9.200 9.209 612,342 -0.06(-0.62%)
Aug 30, 2011 9.185 9.310 9.185 9.267 385,265 +0.04(+0.42%)
Aug 29, 2011 9.253 9.253 9.171 9.229 338,297 +0.01(+0.10%)
Aug 26, 2011 9.171 9.233 9.127 9.219 344,935 +0.05(+0.52%)
Aug 25, 2011 9.238 9.243 9.147 9.171 489,719 -0.01(-0.16%)
Aug 24, 2011 9.296 9.301 9.171 9.185 467,605 -0.10(-1.09%)
Aug 23, 2011 9.315 9.339 9.253 9.286 450,044 -0.05(-0.52%)
Aug 22, 2011 9.363 9.363 9.285 9.335 518,204 +0.06(+0.70%)
Aug 19, 2011 9.243 9.301 9.229 9.270 576,967 -0.00(-0.02%)
Aug 18, 2011 9.238 9.320 9.229 9.272 888,235 -0.01(-0.16%)
Aug 17, 2011 9.200 9.291 9.171 9.286 499,663 +0.11(+1.21%)
Aug 16, 2011 9.171 9.195 9.147 9.176 528,331 +0.00(+0.00%)
Aug 15, 2011 9.094 9.192 9.094 9.176 476,693 +0.08(+0.85%)
Aug 12, 2011 9.050 9.142 9.007 9.099 436,467 +0.03(+0.32%)
Aug 11, 2011 9.137 9.171 9.060 9.070 849,603 -0.10(-1.05%)
Aug 10, 2011 9.137 9.214 9.046 9.166 638,694 +0.05(+0.58%)
Aug 09, 2011 9.070 9.229 8.906 9.113 1,145,692 +0.25(+2.77%)
Aug 08, 2011 9.070 9.094 8.752 8.868 1,052,069 -0.29(-3.21%)
Aug 05, 2011 9.147 9.272 9.127 9.161 834,059 -0.01(-0.16%)
Aug 04, 2011 9.282 9.315 9.161 9.176 911,309 -0.07(-0.78%)
Aug 03, 2011 9.195 9.286 9.176 9.248 834,653 +0.09(+1.00%)
Aug 02, 2011 9.036 9.190 9.026 9.156 664,340 +0.13(+1.44%)
Aug 01, 2011 8.954 9.089 8.906 9.026 466,753 +0.16(+1.85%)
Jul 29, 2011 8.824 8.882 8.742 8.863 512,735 +0.06(+0.66%)
Jul 28, 2011 8.733 8.853 8.699 8.805 803,255 +0.10(+1.16%)
Jul 27, 2011 8.810 8.824 8.699 8.704 983,944 -0.15(-1.69%)
Jul 26, 2011 8.940 8.964 8.843 8.853 783,071 -0.06(-0.70%)
Jul 25, 2011 9.055 9.075 8.887 8.916 960,810 -0.17(-1.91%)
Jul 22, 2011 9.134 9.152 9.076 9.089 418,694 -0.07(-0.78%)
Jul 21, 2011 9.171 9.171 9.094 9.161 395,111 -0.00(-0.05%)
Jul 20, 2011 9.147 9.166 9.084 9.166 542,529 +0.06(+0.69%)
Jul 19, 2011 9.079 9.103 9.031 9.103 443,708 +0.02(+0.21%)
Jul 18, 2011 9.123 9.135 9.022 9.084 485,174 -0.04(-0.42%)
Jul 15, 2011 9.156 9.209 9.075 9.123 327,339 -0.03(-0.32%)
Jul 14, 2011 9.209 9.238 9.147 9.152 347,995 -0.04(-0.47%)
Jul 13, 2011 9.219 9.229 9.137 9.195 404,752 -0.04(-0.47%)
Jul 12, 2011 9.200 9.253 9.190 9.238 482,176 +0.05(+0.51%)
Jul 11, 2011 9.205 9.262 9.180 9.192 473,649 +0.05(+0.54%)
Jul 08, 2011 9.180 9.233 9.118 9.142 470,666 -0.02(-0.26%)
Jul 07, 2011 9.214 9.238 9.152 9.166 526,906 -0.05(-0.52%)
Jul 06, 2011 9.330 9.330 9.166 9.214 534,801 -0.08(-0.88%)
Jul 05, 2011 9.720 9.720 9.277 9.296 1,138,571 +0.05(+0.52%)
Jul 01, 2011 9.286 9.291 9.243 9.248 549,635 -0.01(-0.16%)
Jun 30, 2011 9.171 9.262 9.156 9.262 1,040,640 +0.09(+1.00%)
Jun 29, 2011 9.156 9.185 9.108 9.171 571,147 +0.01(+0.11%)
Jun 28, 2011 9.171 9.176 9.060 9.161 732,550 +0.02(+0.26%)
Jun 27, 2011 9.118 9.195 9.103 9.137 1,219,819 +0.12(+1.28%)
Jun 24, 2011 9.012 9.046 8.993 9.022 200,800 +0.02(+0.23%)
Jun 23, 2011 8.988 9.012 8.964 9.001 314,311 +0.04(+0.41%)
Jun 22, 2011 9.065 9.065 8.964 8.964 409,764 -0.04(-0.43%)
Jun 21, 2011 8.983 9.026 8.969 9.002 403,673 -0.01(-0.11%)
Jun 20, 2011 8.991 9.017 8.978 9.012 263,636 +0.05(+0.59%)
Jun 17, 2011 9.012 9.012 8.954 8.959 287,818 -0.03(-0.37%)
Jun 16, 2011 8.954 9.045 8.925 8.993 381,002 +0.05(+0.54%)
Jun 15, 2011 8.978 9.007 8.925 8.945 401,301 -0.01(-0.16%)
Jun 14, 2011 9.065 9.065 8.921 8.959 515,936 -0.08(-0.85%)
Jun 13, 2011 8.925 9.036 8.911 9.036 576,751 +0.05(+0.59%)
Jun 10, 2011 8.911 8.998 8.911 8.983 266,707 +0.01(+0.16%)
Jun 09, 2011 8.978 9.017 8.930 8.969 426,695 +0.00(+0.05%)
Jun 08, 2011 8.872 9.002 8.872 8.964 391,974 +0.01(+0.16%)
Jun 07, 2011 9.022 9.036 8.916 8.949 598,456 -0.10(-1.12%)
Jun 06, 2011 9.065 9.094 8.954 9.050 657,620 +0.02(+0.21%)
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.