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 )

15.75 +0.09 (+0.59%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
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%)
Jun 03, 2011 9.016 9.016 8.930 8.978 364,108 +0.20(+2.23%)
May 24, 2011 8.782 8.806 8.753 8.782 516,598 +0.00(+0.00%)
May 23, 2011 8.782 8.830 8.777 8.782 443,938 -0.01(-0.16%)
May 20, 2011 8.815 8.834 8.791 8.796 335,813 -0.01(-0.11%)
May 19, 2011 8.839 8.844 8.782 8.806 521,885 +0.00(+0.05%)
May 18, 2011 8.772 8.834 8.772 8.801 397,535 +0.01(+0.11%)
May 17, 2011 8.763 8.806 8.717 8.791 388,602 +0.05(+0.55%)
May 16, 2011 8.791 8.897 8.738 8.743 400,711 -0.08(-0.92%)
May 13, 2011 8.863 8.873 8.787 8.825 339,539 -0.01(-0.11%)
May 12, 2011 8.782 8.906 8.777 8.834 629,606 -0.02(-0.22%)
May 11, 2011 8.772 8.854 8.743 8.854 383,288 +0.08(+0.93%)
May 10, 2011 8.739 8.777 8.715 8.772 524,305 +0.03(+0.33%)
May 09, 2011 8.691 8.743 8.667 8.743 550,875 +0.00(+0.05%)
May 06, 2011 8.662 8.739 8.646 8.739 527,165 +0.07(+0.81%)
May 05, 2011 8.586 8.715 8.547 8.669 938,740 +0.06(+0.72%)
May 04, 2011 8.552 8.607 8.528 8.607 768,121 +0.08(+0.92%)
May 03, 2011 8.442 8.533 8.432 8.528 516,337 +0.06(+0.68%)
May 02, 2011 8.459 8.471 8.442 8.471 428,233 +0.04(+0.45%)
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%)
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.