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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Feb 28, 2011 8.473 8.540 8.444 8.511 427,705 +0.03(+0.34%)
Feb 25, 2011 8.334 8.482 8.334 8.482 518,160 +0.15(+1.78%)
Feb 24, 2011 8.353 8.377 8.262 8.334 572,917 -0.09(-1.08%)
Feb 23, 2011 8.167 8.430 8.167 8.425 1,541,044 +0.23(+2.84%)
Feb 22, 2011 8.277 8.320 8.162 8.193 563,485 -0.13(-1.58%)
Feb 18, 2011 8.301 8.348 8.281 8.324 421,117 +0.07(+0.87%)
Feb 17, 2011 8.310 8.339 8.229 8.253 483,731 -0.10(-1.15%)
Feb 16, 2011 8.281 8.353 8.176 8.348 609,954 +0.03(+0.35%)
Feb 15, 2011 8.162 8.324 8.152 8.320 511,966 +0.15(+1.88%)
Feb 14, 2011 8.181 8.214 8.138 8.167 348,862 +0.01(+0.12%)
Feb 11, 2011 8.119 8.195 8.119 8.157 460,261 -0.02(-0.29%)
Feb 10, 2011 8.143 8.257 8.143 8.181 449,565 +0.01(+0.18%)
Feb 09, 2011 8.200 8.257 8.119 8.167 810,169 -0.01(-0.18%)
Feb 08, 2011 8.277 8.310 8.176 8.181 886,577 -0.08(-0.98%)
Feb 07, 2011 8.459 8.459 8.257 8.262 740,258 -0.16(-1.93%)
Feb 04, 2011 8.487 8.492 8.420 8.425 407,095 -0.03(-0.40%)
Feb 03, 2011 8.482 8.482 8.425 8.459 318,803 +0.00(+0.00%)
Feb 02, 2011 8.415 8.459 8.396 8.459 356,752 +0.04(+0.51%)
Feb 01, 2011 8.439 8.468 8.396 8.415 456,726 -0.05(-0.57%)
Jan 31, 2011 8.401 8.468 8.396 8.463 276,763 +0.06(+0.74%)
Jan 28, 2011 8.401 8.463 8.392 8.401 326,152 -0.04(-0.51%)
Jan 27, 2011 8.353 8.476 8.334 8.444 312,575 +0.10(+1.20%)
Jan 26, 2011 8.387 8.468 8.344 8.344 373,466 -0.02(-0.29%)
Jan 25, 2011 8.435 8.499 8.329 8.368 565,510 -0.11(-1.35%)
Jan 24, 2011 8.549 8.645 8.435 8.482 403,515 -0.06(-0.72%)
Jan 21, 2011 8.593 8.612 8.506 8.544 411,507 -0.05(-0.62%)
Jan 20, 2011 8.506 8.636 8.502 8.597 650,877 +0.04(+0.50%)
Jan 19, 2011 8.545 8.674 8.473 8.554 590,726 +0.02(+0.22%)
Jan 18, 2011 8.439 8.602 8.377 8.535 806,388 +0.14(+1.62%)
Jan 14, 2011 8.482 8.540 8.382 8.399 492,755 -0.07(-0.87%)
Jan 13, 2011 8.439 8.497 8.411 8.473 356,934 +0.01(+0.18%)
Jan 12, 2011 8.430 8.511 8.420 8.458 421,658 +0.03(+0.39%)
Jan 11, 2011 8.540 8.540 8.425 8.425 372,530 -0.07(-0.85%)
Jan 10, 2011 8.439 8.559 8.439 8.497 442,155 -0.05(-0.56%)
Jan 07, 2011 8.521 8.545 8.406 8.545 463,964 +0.04(+0.51%)
Jan 06, 2011 8.530 8.540 8.482 8.502 338,078 -0.02(-0.28%)
Jan 05, 2011 8.530 8.554 8.415 8.526 557,927 +0.06(+0.68%)
Jan 04, 2011 8.473 8.564 8.396 8.468 555,904 +0.00(+0.06%)
Jan 03, 2011 8.286 8.492 8.250 8.463 644,341 +0.15(+1.84%)
Dec 31, 2010 8.210 8.324 8.176 8.310 1,085,304 +0.07(+0.80%)
Dec 30, 2010 8.296 8.401 8.234 8.244 1,030,101 -0.12(-1.42%)
Dec 29, 2010 8.305 8.439 8.219 8.363 978,175 +0.00(+0.06%)
Dec 28, 2010 8.305 8.358 8.219 8.358 1,174,010 +0.09(+1.03%)
Dec 27, 2010 8.329 8.329 8.248 8.273 857,206 -0.00(-0.05%)
Dec 23, 2010 8.262 8.390 8.262 8.277 693,264 -0.02(-0.29%)
Dec 22, 2010 8.214 8.320 8.190 8.301 933,250 +0.05(+0.64%)
Dec 21, 2010 8.363 8.363 8.171 8.248 1,161,831 -0.04(-0.48%)
Dec 20, 2010 8.564 8.584 8.210 8.288 1,208,625 -0.54(-6.11%)
Dec 17, 2010 8.200 8.827 8.200 8.827 1,535,210 +0.54(+6.47%)
Dec 16, 2010 8.128 8.372 8.114 8.291 1,105,745 +0.14(+1.70%)
Dec 15, 2010 8.291 8.291 8.090 8.152 1,605,979 -0.11(-1.33%)
Dec 14, 2010 8.248 8.277 8.076 8.262 1,781,538 -0.03(-0.32%)
Dec 13, 2010 8.324 8.451 8.224 8.289 689,050 -0.14(-1.68%)
Dec 10, 2010 8.478 8.497 8.305 8.430 737,743 -0.02(-0.23%)
Dec 09, 2010 8.473 8.502 8.257 8.449 1,077,856 +0.05(+0.59%)
Dec 08, 2010 8.549 8.567 8.305 8.399 994,530 -0.16(-1.81%)
Dec 07, 2010 8.712 8.712 8.497 8.554 666,762 -0.07(-0.78%)
Dec 06, 2010 8.664 8.679 8.564 8.621 648,619 -0.06(-0.66%)
Dec 03, 2010 8.794 8.851 8.679 8.679 428,257 -0.17(-1.96%)
Dec 02, 2010 8.760 8.875 8.736 8.852 635,139 +0.07(+0.77%)
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.