Skip to main content

BlackRock Build America Bond Trust (NY: BBN )

16.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 10.42 10.52 10.38 10.39 509,200 -0.06(-0.56%)
Mar 29, 2012 10.18 10.46 10.18 10.45 428,013 +0.06(+0.56%)
Mar 28, 2012 10.25 10.39 10.22 10.39 429,035 +0.14(+1.37%)
Mar 27, 2012 10.17 10.26 10.17 10.25 605,747 +0.04(+0.38%)
Mar 26, 2012 10.15 10.23 10.12 10.21 477,790 +0.04(+0.38%)
Mar 23, 2012 10.07 10.20 10.07 10.17 433,359 +0.09(+0.86%)
Mar 22, 2012 10.09 10.13 10.04 10.08 760,861 +0.00(+0.05%)
Mar 21, 2012 10.14 10.20 10.07 10.08 764,167 -0.02(-0.24%)
Mar 20, 2012 10.02 10.19 10.02 10.10 924,479 +0.08(+0.77%)
Mar 19, 2012 9.956 10.05 9.864 10.02 1,204,133 +0.00(+0.00%)
Mar 16, 2012 10.13 10.16 10.00 10.02 973,485 -0.16(-1.62%)
Mar 15, 2012 10.40 10.44 10.04 10.19 1,980,253 -0.24(-2.32%)
Mar 14, 2012 10.64 10.66 10.36 10.43 807,074 -0.28(-2.62%)
Mar 13, 2012 10.76 10.77 10.70 10.71 825,409 -0.07(-0.63%)
Mar 12, 2012 10.74 10.79 10.72 10.78 401,909 +0.07(+0.63%)
Mar 09, 2012 10.72 10.76 10.66 10.71 531,921 +0.01(+0.13%)
Mar 08, 2012 10.74 10.75 10.65 10.70 402,120 -0.00(-0.04%)
Mar 07, 2012 10.60 10.70 10.60 10.70 437,636 +0.10(+0.96%)
Mar 06, 2012 10.65 10.69 10.60 10.60 523,907 -0.05(-0.50%)
Mar 05, 2012 10.66 10.67 10.62 10.65 446,703 +0.02(+0.23%)
Mar 02, 2012 10.65 10.65 10.63 10.63 315,522 +0.00(+0.05%)
Mar 01, 2012 10.66 10.67 10.61 10.62 423,065 -0.02(-0.23%)
Feb 29, 2012 10.65 10.69 10.61 10.65 533,730 -0.00(-0.00%)
Feb 28, 2012 10.63 10.65 10.60 10.65 518,325 +0.04(+0.37%)
Feb 27, 2012 10.61 10.64 10.57 10.61 593,539 +0.05(+0.46%)
Feb 24, 2012 10.38 10.84 10.37 10.56 1,090,145 +0.21(+2.06%)
Feb 23, 2012 10.39 10.47 10.35 10.35 461,102 -0.08(-0.74%)
Feb 22, 2012 10.39 10.45 10.35 10.43 493,007 +0.04(+0.42%)
Feb 21, 2012 10.40 10.41 10.29 10.38 644,808 +0.03(+0.33%)
Feb 17, 2012 10.41 10.44 10.28 10.35 728,951 -0.08(-0.79%)
Feb 16, 2012 10.46 10.48 10.41 10.43 544,249 +0.00(+0.05%)
Feb 15, 2012 10.49 10.53 10.41 10.43 440,450 -0.06(-0.55%)
Feb 14, 2012 10.52 10.53 10.45 10.48 543,987 -0.01(-0.14%)
Feb 13, 2012 10.50 10.57 10.46 10.50 447,715 -0.07(-0.64%)
Feb 10, 2012 10.52 10.61 10.51 10.57 334,310 +0.06(+0.60%)
Feb 09, 2012 10.62 10.63 10.48 10.50 514,509 -0.12(-1.14%)
Feb 08, 2012 10.58 10.63 10.54 10.62 449,565 +0.05(+0.46%)
Feb 07, 2012 10.58 10.60 10.54 10.58 522,447 +0.02(+0.23%)
Feb 06, 2012 10.48 10.58 10.46 10.55 394,523 +0.07(+0.69%)
Feb 03, 2012 10.54 10.56 10.42 10.48 614,944 -0.09(-0.83%)
Feb 02, 2012 10.53 10.58 10.48 10.57 463,281 +0.00(+0.05%)
Feb 01, 2012 10.66 10.67 10.53 10.56 573,733 -0.11(-1.00%)
Jan 31, 2012 10.61 10.67 10.57 10.67 475,155 +0.06(+0.59%)
Jan 30, 2012 10.51 10.61 10.48 10.61 360,378 +0.09(+0.88%)
Jan 27, 2012 10.41 10.51 10.30 10.51 544,627 +0.12(+1.12%)
Jan 26, 2012 10.31 10.40 10.29 10.40 432,069 +0.07(+0.70%)
Jan 25, 2012 10.31 10.36 10.23 10.32 693,468 +0.03(+0.33%)
Jan 24, 2012 10.24 10.30 10.16 10.29 681,931 +0.06(+0.62%)
Jan 23, 2012 10.36 10.37 10.02 10.23 1,113,758 -0.15(-1.45%)
Jan 20, 2012 10.50 10.51 10.36 10.38 561,193 -0.11(-1.02%)
Jan 19, 2012 10.53 10.55 10.46 10.48 404,602 -0.03(-0.32%)
Jan 18, 2012 10.53 10.55 10.46 10.52 635,435 -0.01(-0.09%)
Jan 17, 2012 10.52 10.54 10.46 10.53 513,068 +0.06(+0.60%)
Jan 13, 2012 10.55 10.62 10.46 10.46 865,914 -0.06(-0.60%)
Jan 12, 2012 10.44 10.53 10.43 10.53 514,179 +0.07(+0.70%)
Jan 11, 2012 10.44 10.46 10.41 10.46 570,076 +0.02(+0.18%)
Jan 10, 2012 10.44 10.44 10.39 10.44 594,668 +0.03(+0.28%)
Jan 09, 2012 10.41 10.41 10.38 10.41 558,312 +0.04(+0.42%)
Jan 06, 2012 10.41 10.41 10.34 10.36 363,633 +0.01(+0.09%)
Jan 05, 2012 10.44 10.44 10.28 10.35 681,561 -0.01(-0.14%)
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.