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 )

15.89 +0.17 (+1.08%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 15, 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 9.260 9.313 9.145 9.155 615,976 -0.06(-0.62%)
Aug 30, 2011 9.131 9.256 9.131 9.212 387,551 +0.04(+0.42%)
Aug 29, 2011 9.198 9.198 9.117 9.174 340,304 +0.01(+0.10%)
Aug 26, 2011 9.117 9.179 9.074 9.165 346,982 +0.05(+0.52%)
Aug 25, 2011 9.184 9.188 9.093 9.117 492,625 -0.01(-0.16%)
Aug 24, 2011 9.241 9.246 9.117 9.131 470,379 -0.10(-1.09%)
Aug 23, 2011 9.260 9.284 9.198 9.232 452,714 -0.05(-0.52%)
Aug 22, 2011 9.308 9.308 9.230 9.279 521,279 +0.06(+0.70%)
Aug 19, 2011 9.189 9.246 9.174 9.215 580,390 -0.00(-0.02%)
Aug 18, 2011 9.184 9.265 9.174 9.217 893,505 -0.01(-0.16%)
Aug 17, 2011 9.145 9.236 9.117 9.232 502,627 +0.11(+1.21%)
Aug 16, 2011 9.117 9.141 9.093 9.122 531,465 +0.00(+0.00%)
Aug 15, 2011 9.040 9.138 9.040 9.122 479,521 +0.08(+0.85%)
Aug 12, 2011 8.997 9.088 8.954 9.045 439,057 +0.03(+0.32%)
Aug 11, 2011 9.083 9.117 9.007 9.016 854,644 -0.10(-1.05%)
Aug 10, 2011 9.083 9.160 8.992 9.112 642,484 +0.05(+0.58%)
Aug 09, 2011 9.016 9.174 8.854 9.059 1,152,490 +0.24(+2.77%)
Aug 08, 2011 9.016 9.040 8.700 8.815 1,058,311 -0.29(-3.21%)
Aug 05, 2011 9.093 9.217 9.074 9.107 839,007 -0.01(-0.16%)
Aug 04, 2011 9.227 9.260 9.107 9.122 916,716 -0.07(-0.78%)
Aug 03, 2011 9.141 9.232 9.122 9.193 839,605 +0.09(+1.00%)
Aug 02, 2011 8.983 9.136 8.973 9.102 668,282 +0.13(+1.44%)
Aug 01, 2011 8.901 9.035 8.854 8.973 469,522 +0.16(+1.85%)
Jul 29, 2011 8.772 8.830 8.691 8.810 515,777 +0.06(+0.66%)
Jul 28, 2011 8.681 8.801 8.648 8.753 808,021 +0.10(+1.16%)
Jul 27, 2011 8.758 8.772 8.648 8.653 989,782 -0.15(-1.69%)
Jul 26, 2011 8.887 8.911 8.791 8.801 787,717 -0.06(-0.70%)
Jul 25, 2011 9.002 9.021 8.834 8.863 966,511 -0.17(-1.91%)
Jul 22, 2011 9.080 9.098 9.023 9.036 421,178 -0.07(-0.78%)
Jul 21, 2011 9.117 9.117 9.040 9.107 397,455 -0.00(-0.05%)
Jul 20, 2011 9.093 9.112 9.031 9.112 545,748 +0.06(+0.69%)
Jul 19, 2011 9.026 9.050 8.978 9.050 446,341 +0.02(+0.21%)
Jul 18, 2011 9.069 9.081 8.968 9.031 488,053 -0.04(-0.42%)
Jul 15, 2011 9.102 9.155 9.021 9.069 329,281 -0.03(-0.32%)
Jul 14, 2011 9.155 9.184 9.093 9.098 350,060 -0.04(-0.47%)
Jul 13, 2011 9.165 9.174 9.083 9.141 407,153 -0.04(-0.47%)
Jul 12, 2011 9.145 9.198 9.136 9.184 485,037 +0.05(+0.51%)
Jul 11, 2011 9.150 9.208 9.126 9.137 476,460 +0.05(+0.54%)
Jul 08, 2011 9.126 9.179 9.064 9.088 473,459 -0.02(-0.26%)
Jul 07, 2011 9.160 9.184 9.098 9.112 530,032 -0.05(-0.52%)
Jul 06, 2011 9.275 9.275 9.112 9.160 537,974 -0.08(-0.88%)
Jul 05, 2011 9.662 9.662 9.222 9.241 1,145,327 +0.05(+0.52%)
Jul 01, 2011 9.232 9.236 9.189 9.193 552,896 -0.01(-0.16%)
Jun 30, 2011 9.117 9.208 9.102 9.208 1,046,815 +0.09(+1.00%)
Jun 29, 2011 9.102 9.131 9.055 9.117 574,536 +0.01(+0.11%)
Jun 28, 2011 9.117 9.122 9.007 9.107 736,897 +0.02(+0.26%)
Jun 27, 2011 9.064 9.141 9.050 9.083 1,227,056 +0.11(+1.28%)
Jun 24, 2011 8.959 8.992 8.940 8.968 201,991 +0.02(+0.23%)
Jun 23, 2011 8.935 8.959 8.911 8.948 316,176 +0.04(+0.41%)
Jun 22, 2011 9.011 9.011 8.911 8.911 412,195 -0.04(-0.43%)
Jun 21, 2011 8.930 8.973 8.916 8.949 406,069 -0.01(-0.11%)
Jun 20, 2011 8.938 8.964 8.925 8.959 265,201 +0.05(+0.59%)
Jun 17, 2011 8.959 8.959 8.901 8.906 289,525 -0.03(-0.37%)
Jun 16, 2011 8.901 8.992 8.873 8.940 383,263 +0.05(+0.54%)
Jun 15, 2011 8.925 8.954 8.873 8.892 403,682 -0.01(-0.16%)
Jun 14, 2011 9.011 9.011 8.868 8.906 518,997 -0.08(-0.85%)
Jun 13, 2011 8.873 8.983 8.858 8.983 580,173 +0.05(+0.59%)
Jun 10, 2011 8.858 8.944 8.858 8.930 268,289 +0.01(+0.16%)
Jun 09, 2011 8.925 8.964 8.877 8.916 429,227 +0.00(+0.05%)
Jun 08, 2011 8.820 8.949 8.820 8.911 394,300 +0.01(+0.16%)
Jun 07, 2011 8.968 8.983 8.863 8.897 602,007 -0.10(-1.12%)
Jun 06, 2011 9.011 9.040 8.901 8.997 661,522 +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.