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 )

15.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 8.523 8.591 8.494 8.562 425,183 +0.03(+0.34%)
Feb 25, 2011 8.383 8.533 8.383 8.533 515,104 +0.15(+1.78%)
Feb 24, 2011 8.403 8.427 8.311 8.383 569,538 -0.09(-1.08%)
Feb 23, 2011 8.215 8.480 8.215 8.475 1,531,955 +0.23(+2.84%)
Feb 22, 2011 8.326 8.369 8.210 8.241 560,162 -0.13(-1.58%)
Feb 18, 2011 8.350 8.398 8.331 8.374 418,633 +0.07(+0.87%)
Feb 17, 2011 8.359 8.388 8.278 8.302 480,878 -0.10(-1.15%)
Feb 16, 2011 8.331 8.403 8.225 8.398 606,356 +0.03(+0.35%)
Feb 15, 2011 8.210 8.374 8.201 8.369 508,946 +0.15(+1.88%)
Feb 14, 2011 8.229 8.263 8.186 8.215 346,804 +0.01(+0.12%)
Feb 11, 2011 8.167 8.243 8.167 8.205 457,546 -0.02(-0.29%)
Feb 10, 2011 8.191 8.306 8.191 8.229 446,913 +0.01(+0.18%)
Feb 09, 2011 8.249 8.306 8.167 8.215 805,391 -0.01(-0.18%)
Feb 08, 2011 8.326 8.359 8.225 8.229 881,348 -0.08(-0.98%)
Feb 07, 2011 8.509 8.509 8.306 8.311 735,892 -0.16(-1.93%)
Feb 04, 2011 8.538 8.542 8.470 8.475 404,694 -0.03(-0.40%)
Feb 03, 2011 8.533 8.533 8.475 8.509 316,922 +0.00(+0.00%)
Feb 02, 2011 8.465 8.509 8.446 8.509 354,648 +0.04(+0.51%)
Feb 01, 2011 8.489 8.518 8.446 8.465 454,032 -0.05(-0.57%)
Jan 31, 2011 8.451 8.518 8.446 8.514 275,131 +0.06(+0.74%)
Jan 28, 2011 8.451 8.514 8.441 8.451 324,228 -0.04(-0.51%)
Jan 27, 2011 8.403 8.527 8.383 8.494 310,732 +0.10(+1.20%)
Jan 26, 2011 8.436 8.518 8.393 8.393 371,263 -0.02(-0.29%)
Jan 25, 2011 8.485 8.550 8.379 8.417 562,174 -0.12(-1.35%)
Jan 24, 2011 8.600 8.697 8.485 8.533 401,134 -0.06(-0.72%)
Jan 21, 2011 8.644 8.663 8.557 8.595 409,080 -0.05(-0.62%)
Jan 20, 2011 8.557 8.687 8.552 8.648 647,038 +0.04(+0.50%)
Jan 19, 2011 8.595 8.725 8.523 8.605 587,242 +0.02(+0.22%)
Jan 18, 2011 8.489 8.653 8.427 8.586 801,632 +0.14(+1.62%)
Jan 14, 2011 8.533 8.591 8.432 8.449 489,849 -0.07(-0.87%)
Jan 13, 2011 8.489 8.547 8.461 8.523 354,828 +0.01(+0.18%)
Jan 12, 2011 8.480 8.562 8.470 8.508 419,171 +0.03(+0.39%)
Jan 11, 2011 8.591 8.591 8.475 8.475 370,333 -0.07(-0.85%)
Jan 10, 2011 8.489 8.610 8.489 8.547 439,547 -0.05(-0.56%)
Jan 07, 2011 8.571 8.595 8.456 8.595 461,228 +0.04(+0.51%)
Jan 06, 2011 8.581 8.591 8.533 8.552 336,084 -0.02(-0.28%)
Jan 05, 2011 8.581 8.605 8.465 8.576 554,636 +0.06(+0.68%)
Jan 04, 2011 8.523 8.615 8.446 8.518 552,625 +0.00(+0.06%)
Jan 03, 2011 8.335 8.542 8.299 8.514 640,540 +0.15(+1.84%)
Dec 31, 2010 8.258 8.374 8.225 8.359 1,078,902 +0.07(+0.80%)
Dec 30, 2010 8.345 8.451 8.282 8.293 1,024,025 -0.12(-1.42%)
Dec 29, 2010 8.355 8.489 8.268 8.412 972,405 +0.00(+0.06%)
Dec 28, 2010 8.355 8.408 8.268 8.408 1,167,085 +0.09(+1.03%)
Dec 27, 2010 8.379 8.379 8.297 8.322 852,150 -0.00(-0.05%)
Dec 23, 2010 8.311 8.440 8.311 8.326 689,175 -0.02(-0.29%)
Dec 22, 2010 8.263 8.369 8.239 8.350 927,746 +0.05(+0.64%)
Dec 21, 2010 8.412 8.412 8.220 8.297 1,154,978 -0.04(-0.48%)
Dec 20, 2010 8.615 8.635 8.258 8.337 1,201,496 -0.54(-6.11%)
Dec 17, 2010 8.249 8.879 8.249 8.879 1,526,154 +0.54(+6.47%)
Dec 16, 2010 8.176 8.422 8.162 8.340 1,099,223 +0.14(+1.70%)
Dec 15, 2010 8.340 8.340 8.138 8.201 1,596,507 -0.11(-1.33%)
Dec 14, 2010 8.297 8.326 8.123 8.311 1,771,030 -0.03(-0.32%)
Dec 13, 2010 8.374 8.501 8.273 8.338 684,986 -0.14(-1.68%)
Dec 10, 2010 8.528 8.547 8.355 8.480 733,392 -0.02(-0.23%)
Dec 09, 2010 8.523 8.552 8.306 8.499 1,071,499 +0.05(+0.59%)
Dec 08, 2010 8.600 8.618 8.355 8.449 988,663 -0.16(-1.81%)
Dec 07, 2010 8.764 8.764 8.547 8.605 662,830 -0.07(-0.78%)
Dec 06, 2010 8.716 8.730 8.615 8.672 644,793 -0.06(-0.66%)
Dec 03, 2010 8.846 8.904 8.730 8.730 425,731 -0.17(-1.96%)
Dec 02, 2010 8.812 8.928 8.788 8.905 631,392 +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.