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 (%)
Oct 31, 2013 9.505 9.564 9.485 9.554 942,794 +0.08(+0.88%)
Oct 30, 2013 9.402 9.520 9.339 9.471 1,371,157 +0.11(+1.20%)
Oct 29, 2013 9.373 9.383 9.353 9.358 404,061 +0.01(+0.16%)
Oct 28, 2013 9.358 9.383 9.329 9.344 315,014 -0.01(-0.10%)
Oct 25, 2013 9.314 9.378 9.290 9.353 607,758 +0.05(+0.58%)
Oct 24, 2013 9.265 9.309 9.265 9.300 371,388 +0.03(+0.37%)
Oct 23, 2013 9.202 9.324 9.202 9.265 410,431 +0.03(+0.32%)
Oct 22, 2013 9.246 9.270 9.192 9.236 519,331 +0.03(+0.32%)
Oct 21, 2013 9.265 9.285 9.187 9.207 333,918 -0.08(-0.84%)
Oct 18, 2013 9.226 9.309 9.204 9.285 585,630 +0.10(+1.06%)
Oct 17, 2013 9.026 9.197 9.016 9.187 625,140 +0.17(+1.84%)
Oct 16, 2013 8.987 9.021 8.958 9.021 419,478 +0.02(+0.20%)
Oct 15, 2013 9.002 9.060 8.997 9.004 532,708 -0.01(-0.09%)
Oct 14, 2013 8.997 9.046 8.938 9.011 866,937 -0.00(-0.05%)
Oct 11, 2013 9.109 9.143 9.011 9.016 541,769 -0.06(-0.69%)
Oct 10, 2013 9.074 9.103 9.064 9.079 341,655 +0.01(+0.11%)
Oct 09, 2013 9.074 9.098 9.053 9.069 384,020 -0.01(-0.11%)
Oct 08, 2013 9.035 9.089 9.035 9.079 453,463 +0.02(+0.27%)
Oct 07, 2013 9.113 9.151 9.050 9.055 244,108 -0.07(-0.80%)
Oct 04, 2013 9.127 9.147 9.123 9.127 207,679 -0.01(-0.16%)
Oct 03, 2013 9.127 9.181 9.118 9.142 274,701 +0.00(+0.00%)
Oct 02, 2013 9.098 9.171 9.084 9.142 418,252 -0.01(-0.11%)
Oct 01, 2013 9.152 9.191 9.137 9.152 285,694 -0.01(-0.16%)
Sep 27, 2013 9.195 9.205 9.142 9.166 286,594 -0.02(-0.21%)
Sep 26, 2013 9.220 9.254 9.186 9.186 250,023 -0.07(-0.73%)
Sep 25, 2013 9.157 9.263 9.157 9.254 361,668 +0.08(+0.88%)
Sep 24, 2013 9.157 9.229 9.127 9.173 523,896 +0.06(+0.61%)
Sep 23, 2013 9.200 9.210 9.118 9.118 344,635 -0.05(-0.58%)
Sep 20, 2013 9.200 9.229 9.152 9.171 478,414 -0.08(-0.84%)
Sep 19, 2013 9.234 9.273 9.195 9.249 600,977 -0.01(-0.10%)
Sep 18, 2013 9.074 9.305 9.055 9.258 574,477 +0.17(+1.92%)
Sep 17, 2013 9.123 9.152 9.059 9.084 426,444 -0.04(-0.43%)
Sep 16, 2013 9.142 9.162 9.113 9.123 338,970 +0.01(+0.11%)
Sep 13, 2013 9.152 9.177 9.098 9.113 351,259 -0.04(-0.48%)
Sep 12, 2013 9.103 9.176 9.103 9.157 440,672 +0.03(+0.38%)
Sep 11, 2013 9.093 9.155 9.059 9.122 566,258 -0.01(-0.11%)
Sep 10, 2013 9.131 9.141 9.093 9.131 331,788 +0.00(+0.00%)
Sep 09, 2013 9.098 9.155 9.080 9.131 557,046 +0.03(+0.37%)
Sep 06, 2013 9.112 9.151 9.077 9.098 441,991 -0.02(-0.26%)
Sep 05, 2013 9.151 9.194 9.083 9.122 308,437 -0.03(-0.32%)
Sep 04, 2013 9.136 9.223 9.112 9.151 575,003 -0.01(-0.11%)
Sep 03, 2013 9.252 9.266 9.122 9.161 479,821 -0.09(-0.98%)
Aug 30, 2013 9.180 9.276 9.131 9.252 480,875 +0.13(+1.43%)
Aug 29, 2013 9.155 9.155 9.045 9.122 678,366 -0.02(-0.26%)
Aug 28, 2013 9.117 9.189 9.117 9.146 371,855 -0.02(-0.21%)
Aug 27, 2013 9.155 9.213 9.136 9.165 557,405 +0.01(+0.06%)
Aug 26, 2013 9.204 9.261 9.127 9.160 504,952 -0.04(-0.42%)
Aug 23, 2013 9.054 9.233 9.035 9.199 814,817 +0.17(+1.87%)
Aug 22, 2013 8.915 9.059 8.910 9.030 850,585 +0.11(+1.24%)
Aug 21, 2013 8.924 8.958 8.895 8.919 709,286 -0.02(-0.27%)
Aug 20, 2013 8.939 8.972 8.876 8.943 1,154,774 -0.00(-0.05%)
Aug 19, 2013 9.040 9.059 8.919 8.948 1,148,681 -0.10(-1.12%)
Aug 16, 2013 9.165 9.180 9.049 9.049 631,450 -0.14(-1.52%)
Aug 15, 2013 9.223 9.233 9.098 9.189 899,461 -0.08(-0.88%)
Aug 14, 2013 9.266 9.290 9.223 9.271 660,178 +0.02(+0.23%)
Aug 13, 2013 9.165 9.295 9.165 9.249 821,981 +0.03(+0.30%)
Aug 12, 2013 9.102 9.236 9.078 9.222 571,065 +0.16(+1.80%)
Aug 09, 2013 9.126 9.137 9.055 9.059 591,850 -0.04(-0.47%)
Aug 08, 2013 9.117 9.160 9.083 9.102 584,181 +0.00(+0.05%)
Aug 07, 2013 9.184 9.189 9.088 9.098 620,966 -0.09(-0.96%)
Aug 06, 2013 9.189 9.193 9.107 9.186 700,766 -0.06(-0.70%)
Aug 05, 2013 9.136 9.251 9.136 9.251 918,110 +0.07(+0.73%)
Aug 02, 2013 9.141 9.189 9.098 9.184 644,872 +0.05(+0.58%)
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.