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 )

15.84 -0.02 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Mar 01, 2011 8.538 8.547 8.471 8.523 388,274 +0.01(+0.17%)
Feb 28, 2011 8.471 8.538 8.442 8.509 427,817 +0.03(+0.34%)
Feb 25, 2011 8.332 8.480 8.332 8.480 518,295 +0.15(+1.78%)
Feb 24, 2011 8.351 8.375 8.260 8.332 573,067 -0.09(-1.08%)
Feb 23, 2011 8.164 8.428 8.164 8.423 1,541,446 +0.23(+2.84%)
Feb 22, 2011 8.274 8.318 8.160 8.191 563,632 -0.13(-1.58%)
Feb 18, 2011 8.298 8.346 8.279 8.322 421,226 +0.07(+0.87%)
Feb 17, 2011 8.308 8.337 8.227 8.251 483,857 -0.10(-1.15%)
Feb 16, 2011 8.279 8.351 8.174 8.346 610,112 +0.03(+0.35%)
Feb 15, 2011 8.160 8.322 8.150 8.318 512,099 +0.15(+1.88%)
Feb 14, 2011 8.179 8.212 8.136 8.164 348,952 +0.01(+0.12%)
Feb 11, 2011 8.117 8.193 8.117 8.155 460,381 -0.02(-0.29%)
Feb 10, 2011 8.140 8.255 8.140 8.179 449,682 +0.01(+0.18%)
Feb 09, 2011 8.198 8.255 8.117 8.164 810,380 -0.01(-0.18%)
Feb 08, 2011 8.274 8.308 8.174 8.179 886,808 -0.08(-0.98%)
Feb 07, 2011 8.456 8.456 8.255 8.260 740,451 -0.16(-1.93%)
Feb 04, 2011 8.485 8.490 8.418 8.423 407,201 -0.03(-0.40%)
Feb 03, 2011 8.480 8.480 8.423 8.456 318,886 +0.00(+0.00%)
Feb 02, 2011 8.413 8.456 8.394 8.456 356,845 +0.04(+0.51%)
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.