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 )

15.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
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%)
Aug 01, 2011 8.954 9.089 8.906 9.026 466,753 +0.16(+1.85%)
Jul 29, 2011 8.824 8.882 8.742 8.863 512,735 +0.06(+0.66%)
Jul 28, 2011 8.733 8.853 8.699 8.805 803,255 +0.10(+1.16%)
Jul 27, 2011 8.810 8.824 8.699 8.704 983,944 -0.15(-1.69%)
Jul 26, 2011 8.940 8.964 8.843 8.853 783,071 -0.06(-0.70%)
Jul 25, 2011 9.055 9.075 8.887 8.916 960,810 -0.17(-1.91%)
Jul 22, 2011 9.134 9.152 9.076 9.089 418,694 -0.07(-0.78%)
Jul 21, 2011 9.171 9.171 9.094 9.161 395,111 -0.00(-0.05%)
Jul 20, 2011 9.147 9.166 9.084 9.166 542,529 +0.06(+0.69%)
Jul 19, 2011 9.079 9.103 9.031 9.103 443,708 +0.02(+0.21%)
Jul 18, 2011 9.123 9.135 9.022 9.084 485,174 -0.04(-0.42%)
Jul 15, 2011 9.156 9.209 9.075 9.123 327,339 -0.03(-0.32%)
Jul 14, 2011 9.209 9.238 9.147 9.152 347,995 -0.04(-0.47%)
Jul 13, 2011 9.219 9.229 9.137 9.195 404,752 -0.04(-0.47%)
Jul 12, 2011 9.200 9.253 9.190 9.238 482,176 +0.05(+0.51%)
Jul 11, 2011 9.205 9.262 9.180 9.192 473,649 +0.05(+0.54%)
Jul 08, 2011 9.180 9.233 9.118 9.142 470,666 -0.02(-0.26%)
Jul 07, 2011 9.214 9.238 9.152 9.166 526,906 -0.05(-0.52%)
Jul 06, 2011 9.330 9.330 9.166 9.214 534,801 -0.08(-0.88%)
Jul 05, 2011 9.720 9.720 9.277 9.296 1,138,571 +0.05(+0.52%)
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.