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 -0.14 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 29, 2013 9.119 9.134 9.085 9.114 218,993 +0.02(+0.22%)
Nov 27, 2013 9.109 9.134 9.045 9.095 584,513 -0.04(-0.43%)
Nov 26, 2013 9.000 9.159 9.000 9.134 634,797 +0.12(+1.32%)
Nov 25, 2013 9.025 9.045 8.986 9.015 753,522 -0.02(-0.27%)
Nov 22, 2013 8.986 9.065 8.986 9.040 705,045 +0.03(+0.33%)
Nov 21, 2013 9.055 9.075 8.986 9.010 937,595 -0.10(-1.09%)
Nov 20, 2013 9.154 9.174 9.045 9.109 824,687 -0.07(-0.76%)
Nov 19, 2013 9.104 9.194 9.085 9.179 739,161 +0.06(+0.71%)
Nov 18, 2013 9.104 9.189 9.104 9.114 566,320 +0.01(+0.11%)
Nov 15, 2013 9.124 9.159 9.090 9.104 652,673 -0.03(-0.33%)
Nov 14, 2013 9.124 9.183 9.114 9.134 572,271 -0.06(-0.64%)
Nov 12, 2013 9.296 9.350 9.193 9.193 643,776 -0.14(-1.48%)
Nov 11, 2013 9.266 9.355 9.232 9.330 606,291 -0.03(-0.32%)
Nov 08, 2013 9.232 9.389 9.168 9.360 984,993 +0.03(+0.37%)
Nov 07, 2013 9.281 9.360 9.222 9.325 981,803 +0.02(+0.21%)
Nov 06, 2013 9.438 9.458 9.296 9.306 1,274,562 -0.16(-1.66%)
Nov 05, 2013 9.561 9.591 9.438 9.463 590,231 -0.12(-1.28%)
Nov 04, 2013 9.561 9.606 9.545 9.586 363,898 +0.08(+0.88%)
Nov 01, 2013 9.650 9.669 9.488 9.502 632,714 -0.11(-1.13%)
Oct 31, 2013 9.561 9.620 9.541 9.610 937,233 +0.08(+0.88%)
Oct 30, 2013 9.458 9.576 9.395 9.527 1,363,070 +0.11(+1.20%)
Oct 29, 2013 9.429 9.438 9.409 9.414 401,678 +0.01(+0.16%)
Oct 28, 2013 9.414 9.438 9.384 9.399 313,156 -0.01(-0.10%)
Oct 25, 2013 9.370 9.434 9.345 9.409 604,174 +0.05(+0.58%)
Oct 24, 2013 9.320 9.365 9.320 9.355 369,197 +0.03(+0.37%)
Oct 23, 2013 9.257 9.379 9.257 9.320 408,010 +0.03(+0.32%)
Oct 22, 2013 9.301 9.325 9.247 9.291 516,268 +0.03(+0.32%)
Oct 21, 2013 9.320 9.340 9.242 9.261 331,948 -0.08(-0.84%)
Oct 18, 2013 9.281 9.365 9.258 9.340 582,175 +0.10(+1.06%)
Oct 17, 2013 9.080 9.252 9.070 9.242 621,452 +0.17(+1.84%)
Oct 16, 2013 9.040 9.075 9.011 9.075 417,004 +0.02(+0.20%)
Oct 15, 2013 9.055 9.114 9.050 9.057 529,566 -0.01(-0.09%)
Oct 14, 2013 9.050 9.099 8.991 9.065 861,824 -0.00(-0.05%)
Oct 11, 2013 9.163 9.198 9.065 9.070 538,574 -0.06(-0.69%)
Oct 10, 2013 9.128 9.157 9.118 9.133 339,640 +0.01(+0.11%)
Oct 09, 2013 9.128 9.152 9.107 9.123 381,754 -0.01(-0.11%)
Oct 08, 2013 9.089 9.143 9.089 9.133 450,788 +0.02(+0.27%)
Oct 07, 2013 9.167 9.205 9.103 9.108 242,668 -0.07(-0.80%)
Oct 04, 2013 9.182 9.201 9.177 9.182 206,454 -0.01(-0.16%)
Oct 03, 2013 9.182 9.235 9.172 9.196 273,081 +0.00(+0.00%)
Oct 02, 2013 9.152 9.226 9.138 9.196 415,785 -0.01(-0.11%)
Oct 01, 2013 9.206 9.245 9.191 9.206 284,008 -0.01(-0.16%)
Sep 27, 2013 9.250 9.259 9.196 9.221 284,904 -0.02(-0.21%)
Sep 26, 2013 9.274 9.308 9.240 9.240 248,548 -0.07(-0.73%)
Sep 25, 2013 9.211 9.318 9.211 9.308 359,535 +0.08(+0.88%)
Sep 24, 2013 9.211 9.284 9.182 9.227 520,806 +0.06(+0.61%)
Sep 23, 2013 9.255 9.265 9.172 9.172 342,602 -0.05(-0.58%)
Sep 20, 2013 9.255 9.284 9.206 9.225 475,592 -0.08(-0.84%)
Sep 19, 2013 9.289 9.328 9.250 9.304 597,432 -0.01(-0.10%)
Sep 18, 2013 9.128 9.360 9.108 9.313 571,088 +0.18(+1.92%)
Sep 17, 2013 9.177 9.206 9.113 9.138 423,928 -0.04(-0.43%)
Sep 16, 2013 9.196 9.217 9.167 9.177 336,971 +0.01(+0.11%)
Sep 13, 2013 9.206 9.231 9.152 9.167 349,187 -0.04(-0.48%)
Sep 12, 2013 9.157 9.230 9.157 9.211 438,072 +0.04(+0.38%)
Sep 11, 2013 9.147 9.210 9.113 9.176 562,918 -0.01(-0.11%)
Sep 10, 2013 9.186 9.195 9.147 9.186 329,831 +0.00(+0.00%)
Sep 09, 2013 9.152 9.210 9.134 9.186 553,760 +0.03(+0.37%)
Sep 06, 2013 9.166 9.205 9.131 9.152 439,384 -0.02(-0.26%)
Sep 05, 2013 9.205 9.248 9.137 9.176 306,617 -0.03(-0.32%)
Sep 04, 2013 9.190 9.278 9.166 9.205 571,611 -0.01(-0.11%)
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.