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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Nov 30, 2011 9.895 9.895 9.784 9.823 577,135 -0.07(-0.73%)
Nov 29, 2011 9.875 9.899 9.842 9.895 466,653 +0.02(+0.19%)
Nov 28, 2011 9.804 9.875 9.713 9.875 455,232 +0.06(+0.59%)
Nov 25, 2011 9.842 9.842 9.770 9.818 238,891 -0.02(-0.19%)
Nov 23, 2011 9.765 9.856 9.765 9.837 664,665 +0.02(+0.20%)
Nov 22, 2011 9.813 9.845 9.794 9.818 488,343 -0.00(-0.05%)
Nov 21, 2011 9.861 9.904 9.780 9.823 1,014,292 -0.01(-0.14%)
Nov 18, 2011 9.775 9.846 9.756 9.837 647,976 +0.03(+0.34%)
Nov 17, 2011 9.832 9.837 9.765 9.804 493,336 -0.02(-0.19%)
Nov 16, 2011 9.703 9.823 9.646 9.823 661,408 +0.16(+1.63%)
Nov 15, 2011 9.689 9.708 9.646 9.665 467,606 -0.01(-0.15%)
Nov 14, 2011 9.679 9.722 9.679 9.679 369,399 -0.03(-0.35%)
Nov 11, 2011 9.670 9.713 9.650 9.713 397,914 +0.06(+0.64%)
Nov 10, 2011 9.665 9.713 9.631 9.650 483,867 -0.09(-0.88%)
Nov 09, 2011 9.784 9.847 9.713 9.737 547,609 -0.06(-0.64%)
Nov 08, 2011 9.765 9.813 9.703 9.799 485,939 +0.03(+0.34%)
Nov 07, 2011 9.799 9.828 9.717 9.765 814,970 -0.04(-0.39%)
Nov 04, 2011 9.670 9.804 9.641 9.804 744,825 +0.15(+1.54%)
Nov 03, 2011 9.679 9.684 9.575 9.655 371,060 -0.01(-0.15%)
Nov 02, 2011 9.660 9.722 9.593 9.670 520,122 +0.02(+0.25%)
Nov 01, 2011 9.617 9.746 9.607 9.646 780,029 +0.03(+0.35%)
Oct 31, 2011 9.569 9.622 9.556 9.612 630,798 +0.05(+0.55%)
Oct 28, 2011 9.507 9.560 9.464 9.560 296,881 +0.03(+0.30%)
Oct 27, 2011 9.560 9.560 9.464 9.531 455,682 -0.04(-0.45%)
Oct 26, 2011 9.550 9.579 9.516 9.574 512,043 +0.07(+0.77%)
Oct 25, 2011 9.521 9.550 9.459 9.501 600,557 -0.03(-0.31%)
Oct 24, 2011 9.550 9.564 9.478 9.531 475,162 -0.04(-0.40%)
Oct 21, 2011 9.569 9.569 9.507 9.569 475,017 +0.01(+0.10%)
Oct 20, 2011 9.574 9.598 9.535 9.560 549,403 -0.02(-0.25%)
Oct 19, 2011 9.507 9.593 9.502 9.583 512,806 +0.05(+0.50%)
Oct 18, 2011 9.574 9.598 9.488 9.536 519,727 +0.01(+0.10%)
Oct 17, 2011 9.502 9.538 9.421 9.526 509,984 +0.04(+0.40%)
Oct 14, 2011 9.492 9.492 9.402 9.488 401,403 +0.07(+0.71%)
Oct 13, 2011 9.291 9.497 9.291 9.421 547,695 +0.06(+0.61%)
Oct 12, 2011 9.339 9.402 9.306 9.363 755,803 -0.12(-1.29%)
Oct 11, 2011 9.449 9.531 9.449 9.486 446,141 +0.01(+0.13%)
Oct 10, 2011 9.622 9.622 9.406 9.473 527,692 -0.07(-0.75%)
Oct 07, 2011 9.545 9.569 9.483 9.545 531,557 -0.01(-0.14%)
Oct 06, 2011 9.545 9.593 9.516 9.559 757,639 -0.02(-0.16%)
Oct 05, 2011 9.574 9.598 9.545 9.574 637,961 -0.02(-0.25%)
Oct 04, 2011 9.670 9.713 9.564 9.598 1,039,049 -0.04(-0.40%)
Oct 03, 2011 9.655 9.694 9.583 9.636 957,635 -0.03(-0.35%)
Sep 30, 2011 9.516 9.670 9.508 9.670 778,377 +0.17(+1.76%)
Sep 29, 2011 9.478 9.516 9.421 9.502 542,560 +0.06(+0.66%)
Sep 28, 2011 9.378 9.449 9.378 9.440 428,058 +0.07(+0.77%)
Sep 27, 2011 9.435 9.435 9.349 9.368 738,522 -0.08(-0.86%)
Sep 26, 2011 9.473 9.492 9.406 9.449 831,810 -0.05(-0.55%)
Sep 23, 2011 9.627 9.650 9.469 9.502 870,339 -0.17(-1.73%)
Sep 22, 2011 9.574 9.674 9.569 9.670 2,040,126 +0.13(+1.41%)
Sep 21, 2011 9.516 9.617 9.507 9.536 1,248,926 +0.00(+0.05%)
Sep 20, 2011 9.516 9.560 9.497 9.531 951,425 +0.01(+0.15%)
Sep 19, 2011 9.492 9.545 9.478 9.516 528,179 +0.01(+0.15%)
Sep 16, 2011 9.502 9.521 9.449 9.502 476,072 +0.03(+0.30%)
Sep 15, 2011 9.540 9.540 9.454 9.473 558,424 -0.02(-0.20%)
Sep 14, 2011 9.488 9.512 9.406 9.492 550,222 +0.01(+0.15%)
Sep 13, 2011 9.526 9.526 9.449 9.478 672,129 -0.07(-0.70%)
Sep 12, 2011 9.440 9.550 9.440 9.545 587,616 +0.07(+0.71%)
Sep 09, 2011 9.473 9.512 9.459 9.478 440,181 +0.00(+0.05%)
Sep 08, 2011 9.449 9.497 9.435 9.473 524,527 -0.01(-0.15%)
Sep 07, 2011 9.512 9.512 9.435 9.488 625,577 +0.00(+0.00%)
Sep 06, 2011 9.435 9.488 9.425 9.488 744,956 +0.02(+0.20%)
Sep 02, 2011 9.335 9.478 9.335 9.469 647,880 +0.08(+0.87%)
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.