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 )

15.74 -0.14 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 27, 2013 9.250 9.259 9.196 9.221 284,904 -0.02(-0.21%)
Sep 26, 2013 9.274 9.308 9.240 9.240 248,548 -0.07(-0.73%)
Sep 25, 2013 9.211 9.318 9.211 9.308 359,535 +0.08(+0.88%)
Sep 24, 2013 9.211 9.284 9.182 9.227 520,806 +0.06(+0.61%)
Sep 23, 2013 9.255 9.265 9.172 9.172 342,602 -0.05(-0.58%)
Sep 20, 2013 9.255 9.284 9.206 9.225 475,592 -0.08(-0.84%)
Sep 19, 2013 9.289 9.328 9.250 9.304 597,432 -0.01(-0.10%)
Sep 18, 2013 9.128 9.360 9.108 9.313 571,088 +0.18(+1.92%)
Sep 17, 2013 9.177 9.206 9.113 9.138 423,928 -0.04(-0.43%)
Sep 16, 2013 9.196 9.217 9.167 9.177 336,971 +0.01(+0.11%)
Sep 13, 2013 9.206 9.231 9.152 9.167 349,187 -0.04(-0.48%)
Sep 12, 2013 9.157 9.230 9.157 9.211 438,072 +0.04(+0.38%)
Sep 11, 2013 9.147 9.210 9.113 9.176 562,918 -0.01(-0.11%)
Sep 10, 2013 9.186 9.195 9.147 9.186 329,831 +0.00(+0.00%)
Sep 09, 2013 9.152 9.210 9.134 9.186 553,760 +0.03(+0.37%)
Sep 06, 2013 9.166 9.205 9.131 9.152 439,384 -0.02(-0.26%)
Sep 05, 2013 9.205 9.248 9.137 9.176 306,617 -0.03(-0.32%)
Sep 04, 2013 9.190 9.278 9.166 9.205 571,611 -0.01(-0.11%)
Sep 03, 2013 9.307 9.321 9.176 9.215 476,991 -0.09(-0.98%)
Aug 30, 2013 9.234 9.331 9.186 9.307 478,039 +0.13(+1.43%)
Aug 29, 2013 9.210 9.210 9.098 9.176 674,365 -0.02(-0.26%)
Aug 28, 2013 9.171 9.244 9.171 9.200 369,661 -0.02(-0.21%)
Aug 27, 2013 9.210 9.268 9.190 9.219 554,117 +0.01(+0.06%)
Aug 26, 2013 9.258 9.316 9.181 9.214 501,974 -0.04(-0.42%)
Aug 23, 2013 9.108 9.287 9.089 9.253 810,011 +0.17(+1.87%)
Aug 22, 2013 8.967 9.113 8.963 9.084 845,567 +0.11(+1.24%)
Aug 21, 2013 8.977 9.011 8.948 8.972 705,102 -0.02(-0.27%)
Aug 20, 2013 8.992 9.026 8.929 8.996 1,147,962 -0.00(-0.05%)
Aug 19, 2013 9.093 9.113 8.972 9.001 1,141,905 -0.10(-1.12%)
Aug 16, 2013 9.219 9.234 9.103 9.103 627,726 -0.14(-1.52%)
Aug 15, 2013 9.278 9.287 9.152 9.244 894,156 -0.08(-0.88%)
Aug 14, 2013 9.321 9.345 9.278 9.326 656,284 +0.02(+0.23%)
Aug 13, 2013 9.219 9.350 9.219 9.304 817,133 +0.03(+0.30%)
Aug 12, 2013 9.156 9.291 9.132 9.277 567,696 +0.16(+1.80%)
Aug 09, 2013 9.180 9.191 9.108 9.113 588,359 -0.04(-0.47%)
Aug 08, 2013 9.171 9.214 9.137 9.156 580,735 +0.00(+0.05%)
Aug 07, 2013 9.238 9.243 9.142 9.152 617,303 -0.09(-0.96%)
Aug 06, 2013 9.243 9.248 9.161 9.241 696,633 -0.06(-0.70%)
Aug 05, 2013 9.190 9.306 9.190 9.306 912,695 +0.07(+0.73%)
Aug 02, 2013 9.195 9.243 9.152 9.238 641,069 +0.05(+0.58%)
Aug 01, 2013 9.291 9.339 9.142 9.185 852,347 -0.09(-0.94%)
Jul 31, 2013 9.315 9.347 9.233 9.272 616,719 -0.06(-0.67%)
Jul 30, 2013 9.397 9.397 9.310 9.335 344,782 -0.01(-0.15%)
Jul 29, 2013 9.387 9.400 9.335 9.349 450,704 -0.02(-0.26%)
Jul 26, 2013 9.277 9.412 9.238 9.373 548,422 +0.04(+0.41%)
Jul 25, 2013 9.402 9.445 9.320 9.335 682,055 -0.12(-1.31%)
Jul 24, 2013 9.508 9.542 9.402 9.459 781,072 -0.09(-0.97%)
Jul 23, 2013 9.556 9.561 9.503 9.551 493,383 +0.03(+0.30%)
Jul 22, 2013 9.556 9.619 9.484 9.522 374,430 +0.01(+0.10%)
Jul 19, 2013 9.585 9.599 9.484 9.513 546,407 -0.07(-0.70%)
Jul 18, 2013 9.628 9.652 9.580 9.580 376,746 -0.05(-0.54%)
Jul 17, 2013 9.604 9.654 9.590 9.632 573,251 +0.05(+0.54%)
Jul 16, 2013 9.599 9.643 9.580 9.580 446,315 -0.05(-0.50%)
Jul 15, 2013 9.633 9.652 9.561 9.628 412,030 +0.01(+0.15%)
Jul 12, 2013 9.705 9.710 9.614 9.614 437,024 -0.06(-0.60%)
Jul 11, 2013 9.628 9.676 9.590 9.671 597,953 +0.09(+0.95%)
Jul 10, 2013 9.623 9.652 9.546 9.580 666,434 -0.05(-0.50%)
Jul 09, 2013 9.614 9.647 9.594 9.628 580,633 +0.00(+0.05%)
Jul 08, 2013 9.671 9.671 9.566 9.623 708,866 -0.02(-0.20%)
Jul 05, 2013 9.869 9.898 9.566 9.643 1,147,155 -0.25(-2.48%)
Jul 03, 2013 9.917 9.975 9.850 9.888 874,748 -0.13(-1.25%)
Jul 02, 2013 10.02 10.07 9.927 10.01 1,163,758 +0.03(+0.29%)
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.