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 )

15.87 +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Dec 31, 2010 8.256 8.372 8.222 8.357 1,079,183 +0.07(+0.80%)
Dec 30, 2010 8.343 8.449 8.280 8.291 1,024,292 -0.12(-1.42%)
Dec 29, 2010 8.352 8.487 8.266 8.410 972,658 +0.00(+0.06%)
Dec 28, 2010 8.352 8.405 8.266 8.405 1,167,389 +0.09(+1.03%)
Dec 27, 2010 8.377 8.377 8.295 8.320 852,372 -0.00(-0.05%)
Dec 23, 2010 8.309 8.438 8.309 8.324 689,354 -0.02(-0.29%)
Dec 22, 2010 8.261 8.367 8.237 8.348 927,987 +0.05(+0.64%)
Dec 21, 2010 8.410 8.410 8.218 8.295 1,155,279 -0.04(-0.48%)
Dec 20, 2010 8.612 8.633 8.256 8.335 1,201,809 -0.54(-6.11%)
Dec 17, 2010 8.247 8.877 8.247 8.877 1,526,552 +0.54(+6.47%)
Dec 16, 2010 8.174 8.420 8.160 8.338 1,099,509 +0.14(+1.70%)
Dec 15, 2010 8.338 8.338 8.136 8.198 1,596,922 -0.11(-1.33%)
Dec 14, 2010 8.295 8.324 8.121 8.309 1,771,492 -0.03(-0.32%)
Dec 13, 2010 8.372 8.499 8.271 8.336 685,164 -0.14(-1.68%)
Dec 10, 2010 8.526 8.545 8.352 8.478 733,583 -0.02(-0.23%)
Dec 09, 2010 8.521 8.550 8.304 8.497 1,071,778 +0.05(+0.59%)
Dec 08, 2010 8.598 8.615 8.352 8.447 988,921 -0.16(-1.81%)
Dec 07, 2010 8.762 8.762 8.545 8.603 663,002 -0.07(-0.78%)
Dec 06, 2010 8.713 8.728 8.612 8.670 644,961 -0.06(-0.66%)
Dec 03, 2010 8.843 8.901 8.728 8.728 425,842 -0.17(-1.96%)
Dec 02, 2010 8.810 8.925 8.786 8.902 631,557 +0.07(+0.77%)
Dec 01, 2010 8.824 8.882 8.746 8.834 444,169 +0.02(+0.27%)
Nov 30, 2010 8.747 8.872 8.728 8.810 551,704 +0.05(+0.60%)
Nov 29, 2010 8.694 8.762 8.694 8.757 543,897 +0.06(+0.66%)
Nov 26, 2010 8.762 8.786 8.689 8.699 148,998 -0.04(-0.50%)
Nov 24, 2010 8.747 8.742 8.742 8.742 425,507 -0.02(-0.22%)
Nov 23, 2010 8.747 8.877 8.718 8.762 530,724 -0.05(-0.60%)
Nov 22, 2010 8.863 8.901 8.680 8.815 525,057 +0.07(+0.83%)
Nov 19, 2010 8.651 8.795 8.593 8.742 451,930 +0.17(+2.02%)
Nov 18, 2010 8.612 8.747 8.516 8.569 835,708 -0.12(-1.39%)
Nov 17, 2010 8.608 8.759 8.545 8.689 690,800 +0.14(+1.63%)
Nov 16, 2010 8.521 8.555 8.184 8.550 1,344,503 -0.06(-0.72%)
Nov 15, 2010 8.887 8.887 8.468 8.612 710,278 -0.08(-0.89%)
Nov 12, 2010 8.704 8.800 8.569 8.689 707,690 -0.07(-0.77%)
Nov 11, 2010 9.002 9.090 8.444 8.757 940,658 -0.29(-3.24%)
Nov 10, 2010 9.296 9.301 8.998 9.050 614,474 -0.35(-3.69%)
Nov 09, 2010 9.436 9.508 9.330 9.397 373,437 -0.06(-0.61%)
Nov 08, 2010 9.508 9.532 9.436 9.455 248,680 -0.12(-1.21%)
Nov 05, 2010 9.436 9.580 9.436 9.570 229,104 +0.07(+0.76%)
Nov 04, 2010 9.580 9.580 9.387 9.498 342,607 -0.09(-0.90%)
Nov 03, 2010 9.498 9.628 9.484 9.585 401,008 +0.10(+1.07%)
Nov 02, 2010 9.426 9.489 9.426 9.484 182,529 +0.02(+0.26%)
Nov 01, 2010 9.450 9.508 9.378 9.459 183,391 +0.07(+0.76%)
Oct 29, 2010 9.546 9.546 9.344 9.387 285,105 -0.06(-0.61%)
Oct 28, 2010 9.436 9.566 9.349 9.445 352,999 +0.01(+0.12%)
Oct 27, 2010 9.503 9.503 9.421 9.434 166,872 -0.07(-0.72%)
Oct 25, 2010 9.513 9.570 9.436 9.503 321,631 -0.06(-0.65%)
Oct 22, 2010 9.570 9.614 9.436 9.566 377,839 -0.00(-0.05%)
Oct 21, 2010 9.676 9.676 9.479 9.570 285,715 -0.03(-0.30%)
Oct 20, 2010 9.599 9.633 9.570 9.599 291,102 +0.03(+0.35%)
Oct 19, 2010 9.604 9.614 9.542 9.566 408,632 -0.02(-0.25%)
Oct 18, 2010 9.604 9.628 9.542 9.590 294,521 -0.06(-0.60%)
Oct 15, 2010 9.614 9.647 9.608 9.647 229,617 +0.02(+0.20%)
Oct 14, 2010 9.671 9.671 9.599 9.628 206,292 +0.00(+0.00%)
Oct 13, 2010 9.628 9.647 9.585 9.628 189,377 +0.03(+0.30%)
Oct 12, 2010 9.623 9.681 9.583 9.599 223,014 -0.07(-0.75%)
Oct 11, 2010 9.604 9.696 9.532 9.671 244,866 -0.03(-0.30%)
Oct 08, 2010 9.700 9.745 9.508 9.700 256,798 +0.03(+0.35%)
Oct 07, 2010 9.628 9.671 9.628 9.667 1,661 +0.04(+0.40%)
Oct 06, 2010 9.662 9.667 9.628 9.628 247,619 +0.00(+0.00%)
Oct 05, 2010 9.628 9.658 9.628 9.628 1,246 -0.01(-0.10%)
Oct 04, 2010 9.830 9.830 9.638 9.638 199,614 -0.14(-1.48%)
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.