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 )

15.78 +0.04 (+0.25%)
Streaming Delayed Price Updated: 1:36 PM EDT, May 21, 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 (%)
Dec 30, 2011 10.29 10.31 10.15 10.22 468,290 +0.00(+0.00%)
Dec 29, 2011 10.23 10.27 10.20 10.22 383,223 -0.01(-0.14%)
Dec 28, 2011 10.24 10.24 10.18 10.23 397,251 -0.01(-0.09%)
Dec 27, 2011 10.24 10.24 10.15 10.24 472,251 +0.02(+0.23%)
Dec 23, 2011 10.19 10.24 10.18 10.22 608,666 +0.08(+0.75%)
Dec 21, 2011 10.19 10.19 10.12 10.14 562,050 -0.06(-0.56%)
Dec 20, 2011 10.09 10.23 10.09 10.20 719,461 +0.09(+0.90%)
Dec 19, 2011 10.15 10.17 10.09 10.11 609,373 -0.02(-0.24%)
Dec 16, 2011 10.04 10.14 9.969 10.13 635,148 +0.10(+1.00%)
Dec 15, 2011 9.978 10.04 9.945 10.03 507,312 +0.06(+0.58%)
Dec 14, 2011 9.882 9.973 9.882 9.973 599,734 +0.07(+0.72%)
Dec 13, 2011 9.882 9.906 9.854 9.902 457,520 +0.01(+0.10%)
Dec 12, 2011 9.863 9.892 9.836 9.892 440,003 -0.01(-0.10%)
Dec 09, 2011 9.906 9.911 9.863 9.902 472,999 +0.01(+0.10%)
Dec 08, 2011 9.906 9.906 9.854 9.892 503,394 +0.00(+0.00%)
Dec 07, 2011 9.906 9.906 9.830 9.892 625,573 +0.00(+0.05%)
Dec 06, 2011 9.902 9.930 9.873 9.887 553,170 -0.01(-0.15%)
Dec 05, 2011 9.868 9.902 9.859 9.902 537,093 +0.03(+0.27%)
Dec 02, 2011 9.859 9.878 9.830 9.875 378,156 +0.01(+0.07%)
Dec 01, 2011 9.835 9.873 9.817 9.868 414,540 +0.05(+0.49%)
Nov 30, 2011 9.892 9.892 9.782 9.820 577,285 -0.07(-0.73%)
Nov 29, 2011 9.873 9.897 9.839 9.892 466,775 +0.02(+0.19%)
Nov 28, 2011 9.801 9.873 9.710 9.873 455,351 +0.06(+0.58%)
Nov 25, 2011 9.839 9.839 9.768 9.815 238,954 -0.02(-0.19%)
Nov 23, 2011 9.763 9.854 9.763 9.835 664,838 +0.02(+0.19%)
Nov 22, 2011 9.811 9.843 9.792 9.815 488,471 -0.00(-0.05%)
Nov 21, 2011 9.859 9.902 9.777 9.820 1,014,556 -0.01(-0.14%)
Nov 18, 2011 9.772 9.844 9.753 9.834 648,145 +0.03(+0.34%)
Nov 17, 2011 9.830 9.835 9.763 9.801 493,465 -0.02(-0.19%)
Nov 16, 2011 9.701 9.820 9.643 9.820 661,580 +0.16(+1.63%)
Nov 15, 2011 9.686 9.705 9.643 9.662 467,727 -0.01(-0.15%)
Nov 14, 2011 9.677 9.720 9.677 9.677 369,495 -0.03(-0.34%)
Nov 11, 2011 9.667 9.710 9.648 9.710 398,018 +0.06(+0.64%)
Nov 10, 2011 9.662 9.710 9.629 9.648 483,993 -0.09(-0.88%)
Nov 09, 2011 9.782 9.844 9.710 9.734 547,752 -0.06(-0.64%)
Nov 08, 2011 9.763 9.811 9.701 9.796 486,065 +0.03(+0.34%)
Nov 07, 2011 9.796 9.825 9.715 9.763 815,182 -0.04(-0.39%)
Nov 04, 2011 9.667 9.801 9.638 9.801 745,019 +0.15(+1.54%)
Nov 03, 2011 9.677 9.681 9.573 9.653 371,156 -0.01(-0.15%)
Nov 02, 2011 9.658 9.720 9.591 9.667 520,257 +0.02(+0.25%)
Nov 01, 2011 9.614 9.744 9.605 9.643 780,232 +0.03(+0.35%)
Oct 31, 2011 9.567 9.619 9.554 9.610 630,962 +0.05(+0.55%)
Oct 28, 2011 9.504 9.557 9.461 9.557 296,958 +0.03(+0.30%)
Oct 27, 2011 9.557 9.557 9.461 9.528 455,800 -0.04(-0.45%)
Oct 26, 2011 9.547 9.576 9.514 9.571 512,177 +0.07(+0.77%)
Oct 25, 2011 9.519 9.547 9.457 9.499 600,714 -0.03(-0.31%)
Oct 24, 2011 9.547 9.562 9.476 9.528 475,285 -0.04(-0.40%)
Oct 21, 2011 9.567 9.567 9.504 9.567 475,141 +0.01(+0.10%)
Oct 20, 2011 9.571 9.595 9.532 9.557 549,546 -0.02(-0.25%)
Oct 19, 2011 9.504 9.591 9.500 9.581 512,939 +0.05(+0.50%)
Oct 18, 2011 9.571 9.595 9.485 9.533 519,862 +0.01(+0.10%)
Oct 17, 2011 9.500 9.535 9.418 9.524 510,116 +0.04(+0.40%)
Oct 14, 2011 9.490 9.490 9.399 9.485 401,507 +0.07(+0.71%)
Oct 13, 2011 9.289 9.495 9.289 9.418 547,837 +0.06(+0.61%)
Oct 12, 2011 9.337 9.399 9.303 9.361 756,000 -0.12(-1.29%)
Oct 11, 2011 9.447 9.528 9.447 9.484 446,257 +0.01(+0.13%)
Oct 10, 2011 9.619 9.619 9.404 9.471 527,830 -0.07(-0.75%)
Oct 07, 2011 9.543 9.567 9.480 9.543 531,695 -0.01(-0.14%)
Oct 06, 2011 9.543 9.591 9.514 9.556 757,836 -0.02(-0.16%)
Oct 05, 2011 9.571 9.595 9.543 9.571 638,127 -0.02(-0.25%)
Oct 04, 2011 9.667 9.710 9.562 9.595 1,039,319 -0.04(-0.40%)
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.