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 )

15.75 +0.19 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 30, 2011 9.171 9.262 9.156 9.262 1,040,640 +0.09(+1.00%)
Jun 29, 2011 9.156 9.185 9.108 9.171 571,147 +0.01(+0.11%)
Jun 28, 2011 9.171 9.176 9.060 9.161 732,550 +0.02(+0.26%)
Jun 27, 2011 9.118 9.195 9.103 9.137 1,219,819 +0.12(+1.28%)
Jun 24, 2011 9.012 9.046 8.993 9.022 200,800 +0.02(+0.23%)
Jun 23, 2011 8.988 9.012 8.964 9.001 314,311 +0.04(+0.41%)
Jun 22, 2011 9.065 9.065 8.964 8.964 409,764 -0.04(-0.43%)
Jun 21, 2011 8.983 9.026 8.969 9.002 403,673 -0.01(-0.11%)
Jun 20, 2011 8.991 9.017 8.978 9.012 263,636 +0.05(+0.59%)
Jun 17, 2011 9.012 9.012 8.954 8.959 287,818 -0.03(-0.37%)
Jun 16, 2011 8.954 9.045 8.925 8.993 381,002 +0.05(+0.54%)
Jun 15, 2011 8.978 9.007 8.925 8.945 401,301 -0.01(-0.16%)
Jun 14, 2011 9.065 9.065 8.921 8.959 515,936 -0.08(-0.85%)
Jun 13, 2011 8.925 9.036 8.911 9.036 576,751 +0.05(+0.59%)
Jun 10, 2011 8.911 8.998 8.911 8.983 266,707 +0.01(+0.16%)
Jun 09, 2011 8.978 9.017 8.930 8.969 426,695 +0.00(+0.05%)
Jun 08, 2011 8.872 9.002 8.872 8.964 391,974 +0.01(+0.16%)
Jun 07, 2011 9.022 9.036 8.916 8.949 598,456 -0.10(-1.12%)
Jun 06, 2011 9.065 9.094 8.954 9.050 657,620 +0.02(+0.21%)
Jun 03, 2011 9.070 9.070 8.983 9.031 361,960 +0.20(+2.23%)
May 24, 2011 8.834 8.858 8.805 8.834 513,551 +0.00(+0.00%)
May 23, 2011 8.834 8.882 8.829 8.834 441,319 -0.01(-0.16%)
May 20, 2011 8.868 8.887 8.843 8.848 333,833 -0.01(-0.11%)
May 19, 2011 8.892 8.896 8.834 8.858 518,806 +0.00(+0.05%)
May 18, 2011 8.824 8.887 8.824 8.853 395,190 +0.01(+0.11%)
May 17, 2011 8.815 8.858 8.768 8.843 386,310 +0.05(+0.55%)
May 16, 2011 8.843 8.949 8.790 8.795 398,347 -0.08(-0.92%)
May 13, 2011 8.916 8.925 8.839 8.877 337,536 -0.01(-0.11%)
May 12, 2011 8.834 8.959 8.829 8.887 625,892 -0.02(-0.22%)
May 11, 2011 8.824 8.906 8.795 8.906 381,027 +0.08(+0.93%)
May 10, 2011 8.791 8.829 8.766 8.824 521,212 +0.03(+0.33%)
May 09, 2011 8.742 8.795 8.718 8.795 547,626 +0.00(+0.05%)
May 06, 2011 8.713 8.791 8.698 8.791 524,056 +0.07(+0.81%)
May 05, 2011 8.636 8.766 8.598 8.720 933,203 +0.06(+0.72%)
May 04, 2011 8.603 8.658 8.579 8.658 763,590 +0.08(+0.92%)
May 03, 2011 8.492 8.584 8.482 8.579 513,291 +0.06(+0.68%)
May 02, 2011 8.509 8.521 8.492 8.521 425,707 +0.04(+0.45%)
Apr 29, 2011 8.415 8.482 8.405 8.482 407,950 +0.10(+1.15%)
Apr 28, 2011 8.357 8.425 8.357 8.386 310,144 +0.00(+0.04%)
Apr 27, 2011 8.381 8.405 8.348 8.383 387,213 +0.04(+0.48%)
Apr 26, 2011 8.401 8.401 8.338 8.343 476,443 -0.04(-0.46%)
Apr 25, 2011 8.372 8.401 8.348 8.381 445,212 -0.02(-0.23%)
Apr 21, 2011 8.348 8.401 8.333 8.401 338,006 +0.02(+0.23%)
Apr 20, 2011 8.381 8.401 8.352 8.381 325,127 +0.00(+0.02%)
Apr 19, 2011 8.362 8.387 8.343 8.379 253,526 +0.01(+0.15%)
Apr 18, 2011 8.420 8.420 8.352 8.367 217,422 -0.04(-0.46%)
Apr 15, 2011 8.324 8.425 8.319 8.405 348,429 +0.09(+1.04%)
Apr 14, 2011 8.333 8.375 8.319 8.319 267,409 -0.02(-0.23%)
Apr 13, 2011 8.295 8.352 8.266 8.338 321,662 -0.01(-0.17%)
Apr 12, 2011 8.304 8.357 8.285 8.352 284,820 +0.03(+0.41%)
Apr 11, 2011 8.372 8.391 8.280 8.319 370,720 -0.03(-0.40%)
Apr 08, 2011 8.420 8.439 8.352 8.352 331,217 -0.06(-0.74%)
Apr 07, 2011 8.506 8.506 8.401 8.415 355,052 -0.06(-0.74%)
Apr 06, 2011 8.458 8.531 8.429 8.478 313,719 +0.05(+0.63%)
Apr 05, 2011 8.401 8.487 8.401 8.425 340,449 -0.01(-0.11%)
Apr 04, 2011 8.415 8.482 8.401 8.434 353,018 -0.01(-0.17%)
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.