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 )

15.52 -0.06 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 31, 2013 9.318 9.349 9.235 9.274 616,559 -0.06(-0.67%)
Jul 30, 2013 9.400 9.400 9.313 9.337 344,692 -0.01(-0.15%)
Jul 29, 2013 9.390 9.402 9.337 9.351 450,587 -0.02(-0.26%)
Jul 26, 2013 9.279 9.414 9.241 9.375 548,279 +0.04(+0.41%)
Jul 25, 2013 9.404 9.448 9.322 9.337 681,877 -0.12(-1.31%)
Jul 24, 2013 9.510 9.544 9.404 9.461 780,869 -0.09(-0.97%)
Jul 23, 2013 9.558 9.563 9.505 9.554 493,255 +0.03(+0.30%)
Jul 22, 2013 9.558 9.621 9.486 9.525 374,333 +0.01(+0.10%)
Jul 19, 2013 9.587 9.602 9.486 9.515 546,264 -0.07(-0.70%)
Jul 18, 2013 9.631 9.655 9.583 9.583 376,648 -0.05(-0.54%)
Jul 17, 2013 9.607 9.657 9.592 9.635 573,102 +0.05(+0.54%)
Jul 16, 2013 9.602 9.645 9.583 9.583 446,199 -0.05(-0.50%)
Jul 15, 2013 9.635 9.655 9.563 9.631 411,923 +0.01(+0.15%)
Jul 12, 2013 9.708 9.713 9.616 9.616 436,910 -0.06(-0.60%)
Jul 11, 2013 9.631 9.679 9.592 9.674 597,798 +0.09(+0.95%)
Jul 10, 2013 9.626 9.655 9.549 9.583 666,260 -0.05(-0.50%)
Jul 09, 2013 9.616 9.650 9.597 9.631 580,482 +0.00(+0.05%)
Jul 08, 2013 9.674 9.674 9.568 9.626 708,681 -0.02(-0.20%)
Jul 05, 2013 9.871 9.900 9.568 9.645 1,146,856 -0.25(-2.48%)
Jul 03, 2013 9.920 9.977 9.852 9.891 874,520 -0.13(-1.25%)
Jul 02, 2013 10.03 10.07 9.929 10.02 1,163,455 +0.03(+0.29%)
Jul 01, 2013 9.756 10.00 9.756 9.987 1,219,389 +0.26(+2.67%)
Jun 28, 2013 9.732 9.746 9.640 9.727 741,094 +0.19(+1.97%)
Jun 26, 2013 9.424 9.616 9.419 9.539 1,170,262 +0.13(+1.33%)
Jun 25, 2013 9.250 9.496 9.212 9.414 896,362 +0.17(+1.82%)
Jun 24, 2013 9.245 9.390 9.173 9.245 1,820,487 -0.26(-2.74%)
Jun 21, 2013 9.525 9.607 9.501 9.506 844,906 -0.04(-0.45%)
Jun 20, 2013 9.688 9.689 9.462 9.549 1,514,151 -0.19(-1.98%)
Jun 19, 2013 9.679 9.761 9.679 9.741 961,297 +0.05(+0.50%)
Jun 18, 2013 9.751 9.823 9.655 9.693 1,456,660 -0.13(-1.32%)
Jun 17, 2013 9.939 9.963 9.780 9.823 744,859 -0.10(-1.02%)
Jun 14, 2013 9.924 9.982 9.857 9.924 922,375 +0.05(+0.49%)
Jun 13, 2013 9.693 9.987 9.684 9.876 1,756,807 +0.03(+0.29%)
Jun 12, 2013 9.852 9.929 9.775 9.847 1,507,836 -0.09(-0.90%)
Jun 11, 2013 9.862 9.956 9.756 9.937 1,791,567 -0.01(-0.12%)
Jun 10, 2013 10.07 10.09 9.934 9.948 951,632 -0.14(-1.41%)
Jun 07, 2013 10.17 10.18 10.07 10.09 834,369 -0.07(-0.69%)
Jun 06, 2013 9.987 10.21 9.987 10.16 855,395 +0.16(+1.59%)
Jun 05, 2013 9.944 10.01 9.910 10.00 1,524,375 +0.05(+0.53%)
Jun 04, 2013 9.963 10.01 9.896 9.948 2,198,842 -0.04(-0.43%)
Jun 03, 2013 10.06 10.24 9.992 9.992 1,832,476 -0.12(-1.14%)
May 31, 2013 10.47 10.52 10.06 10.11 1,889,263 -0.37(-3.49%)
May 30, 2013 10.38 10.51 10.31 10.47 698,011 +0.09(+0.83%)
May 29, 2013 10.53 10.57 10.30 10.39 1,428,695 -0.20(-1.91%)
May 28, 2013 10.69 10.70 10.59 10.59 469,578 -0.11(-0.99%)
May 24, 2013 10.66 10.70 10.63 10.69 267,142 +0.05(+0.45%)
May 23, 2013 10.71 10.73 10.62 10.65 787,051 -0.10(-0.94%)
May 22, 2013 10.81 11.04 10.70 10.75 622,643 -0.03(-0.31%)
May 21, 2013 10.79 10.82 10.75 10.78 547,448 +0.01(+0.09%)
May 20, 2013 10.78 10.85 10.77 10.77 379,194 +0.00(+0.05%)
May 17, 2013 10.88 10.91 10.74 10.77 411,427 -0.08(-0.75%)
May 16, 2013 10.82 10.90 10.82 10.85 364,169 -0.01(-0.09%)
May 15, 2013 10.83 10.89 10.83 10.86 367,467 -0.07(-0.62%)
May 13, 2013 10.97 11.00 10.90 10.93 427,897 -0.12(-1.08%)
May 10, 2013 11.13 11.13 11.03 11.04 380,613 -0.05(-0.47%)
May 09, 2013 11.09 11.13 11.07 11.10 235,507 +0.01(+0.08%)
May 08, 2013 11.06 11.11 11.05 11.09 235,927 +0.03(+0.29%)
May 07, 2013 11.08 11.10 11.04 11.06 297,187 +0.00(+0.04%)
May 06, 2013 11.08 11.08 11.02 11.05 225,284 -0.05(-0.48%)
May 03, 2013 11.08 11.11 11.07 11.10 308,049 -0.02(-0.22%)
May 02, 2013 11.11 11.15 11.10 11.13 315,790 +0.03(+0.30%)
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.