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 (%)
Oct 31, 2011 9.623 9.676 9.610 9.667 627,240 +0.05(+0.55%)
Oct 28, 2011 9.561 9.614 9.517 9.614 295,206 +0.03(+0.30%)
Oct 27, 2011 9.614 9.614 9.517 9.585 453,112 -0.04(-0.45%)
Oct 26, 2011 9.604 9.633 9.570 9.628 509,156 +0.07(+0.77%)
Oct 25, 2011 9.575 9.604 9.513 9.555 597,170 -0.03(-0.31%)
Oct 24, 2011 9.604 9.619 9.532 9.585 472,482 -0.04(-0.40%)
Oct 21, 2011 9.623 9.623 9.561 9.623 472,339 +0.01(+0.10%)
Oct 20, 2011 9.628 9.652 9.589 9.614 546,305 -0.02(-0.25%)
Oct 19, 2011 9.561 9.647 9.556 9.638 509,914 +0.05(+0.50%)
Oct 18, 2011 9.628 9.652 9.542 9.590 516,796 +0.01(+0.10%)
Oct 17, 2011 9.556 9.592 9.474 9.580 507,107 +0.04(+0.40%)
Oct 14, 2011 9.546 9.546 9.455 9.542 399,139 +0.07(+0.71%)
Oct 13, 2011 9.344 9.551 9.344 9.474 544,606 +0.06(+0.61%)
Oct 12, 2011 9.392 9.455 9.359 9.416 751,540 -0.12(-1.29%)
Oct 11, 2011 9.503 9.585 9.503 9.540 443,625 +0.01(+0.13%)
Oct 10, 2011 9.676 9.676 9.460 9.527 524,716 -0.07(-0.75%)
Oct 07, 2011 9.599 9.623 9.537 9.599 528,559 -0.01(-0.14%)
Oct 06, 2011 9.599 9.647 9.570 9.613 753,366 -0.02(-0.16%)
Oct 05, 2011 9.628 9.652 9.599 9.628 634,363 -0.02(-0.25%)
Oct 04, 2011 9.724 9.768 9.619 9.652 1,033,189 -0.04(-0.40%)
Oct 03, 2011 9.710 9.749 9.638 9.691 952,235 -0.03(-0.35%)
Sep 30, 2011 9.570 9.724 9.562 9.724 773,987 +0.17(+1.76%)
Sep 29, 2011 9.532 9.570 9.474 9.556 539,500 +0.06(+0.66%)
Sep 28, 2011 9.431 9.503 9.431 9.493 425,644 +0.07(+0.77%)
Sep 27, 2011 9.489 9.489 9.402 9.421 734,357 -0.08(-0.86%)
Sep 26, 2011 9.527 9.546 9.460 9.503 827,119 -0.05(-0.55%)
Sep 23, 2011 9.681 9.705 9.522 9.556 865,431 -0.17(-1.73%)
Sep 22, 2011 9.628 9.729 9.623 9.724 2,028,620 +0.13(+1.41%)
Sep 21, 2011 9.570 9.672 9.561 9.590 1,241,883 +0.00(+0.05%)
Sep 20, 2011 9.570 9.614 9.551 9.585 946,059 +0.01(+0.15%)
Sep 19, 2011 9.546 9.599 9.532 9.570 525,200 +0.01(+0.15%)
Sep 16, 2011 9.556 9.575 9.503 9.556 473,388 +0.03(+0.30%)
Sep 15, 2011 9.594 9.594 9.508 9.527 555,275 -0.02(-0.20%)
Sep 14, 2011 9.542 9.566 9.460 9.546 547,119 +0.01(+0.15%)
Sep 13, 2011 9.580 9.580 9.503 9.532 668,339 -0.07(-0.70%)
Sep 12, 2011 9.493 9.604 9.493 9.599 584,302 +0.07(+0.71%)
Sep 09, 2011 9.527 9.566 9.513 9.532 437,699 +0.00(+0.05%)
Sep 08, 2011 9.503 9.551 9.489 9.527 521,569 -0.01(-0.15%)
Sep 07, 2011 9.566 9.566 9.489 9.542 622,049 +0.00(+0.00%)
Sep 06, 2011 9.489 9.542 9.479 9.542 740,755 +0.02(+0.20%)
Sep 02, 2011 9.387 9.532 9.387 9.522 644,226 +0.08(+0.87%)
Sep 01, 2011 9.257 9.445 9.229 9.440 1,032,140 +0.23(+2.51%)
Aug 31, 2011 9.315 9.368 9.200 9.209 612,342 -0.06(-0.62%)
Aug 30, 2011 9.185 9.310 9.185 9.267 385,265 +0.04(+0.42%)
Aug 29, 2011 9.253 9.253 9.171 9.229 338,297 +0.01(+0.10%)
Aug 26, 2011 9.171 9.233 9.127 9.219 344,935 +0.05(+0.52%)
Aug 25, 2011 9.238 9.243 9.147 9.171 489,719 -0.01(-0.16%)
Aug 24, 2011 9.296 9.301 9.171 9.185 467,605 -0.10(-1.09%)
Aug 23, 2011 9.315 9.339 9.253 9.286 450,044 -0.05(-0.52%)
Aug 22, 2011 9.363 9.363 9.285 9.335 518,204 +0.06(+0.70%)
Aug 19, 2011 9.243 9.301 9.229 9.270 576,967 -0.00(-0.02%)
Aug 18, 2011 9.238 9.320 9.229 9.272 888,235 -0.01(-0.16%)
Aug 17, 2011 9.200 9.291 9.171 9.286 499,663 +0.11(+1.21%)
Aug 16, 2011 9.171 9.195 9.147 9.176 528,331 +0.00(+0.00%)
Aug 15, 2011 9.094 9.192 9.094 9.176 476,693 +0.08(+0.85%)
Aug 12, 2011 9.050 9.142 9.007 9.099 436,467 +0.03(+0.32%)
Aug 11, 2011 9.137 9.171 9.060 9.070 849,603 -0.10(-1.05%)
Aug 10, 2011 9.137 9.214 9.046 9.166 638,694 +0.05(+0.58%)
Aug 09, 2011 9.070 9.229 8.906 9.113 1,145,692 +0.25(+2.77%)
Aug 08, 2011 9.070 9.094 8.752 8.868 1,052,069 -0.29(-3.21%)
Aug 05, 2011 9.147 9.272 9.127 9.161 834,059 -0.01(-0.16%)
Aug 04, 2011 9.282 9.315 9.161 9.176 911,309 -0.07(-0.78%)
Aug 03, 2011 9.195 9.286 9.176 9.248 834,653 +0.09(+1.00%)
Aug 02, 2011 9.036 9.190 9.026 9.156 664,340 +0.13(+1.44%)
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.