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 )

15.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
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%)
Sep 03, 2013 9.307 9.321 9.176 9.215 476,991 -0.09(-0.98%)
Aug 30, 2013 9.234 9.331 9.186 9.307 478,039 +0.13(+1.43%)
Aug 29, 2013 9.210 9.210 9.098 9.176 674,365 -0.02(-0.26%)
Aug 28, 2013 9.171 9.244 9.171 9.200 369,661 -0.02(-0.21%)
Aug 27, 2013 9.210 9.268 9.190 9.219 554,117 +0.01(+0.06%)
Aug 26, 2013 9.258 9.316 9.181 9.214 501,974 -0.04(-0.42%)
Aug 23, 2013 9.108 9.287 9.089 9.253 810,011 +0.17(+1.87%)
Aug 22, 2013 8.967 9.113 8.963 9.084 845,567 +0.11(+1.24%)
Aug 21, 2013 8.977 9.011 8.948 8.972 705,102 -0.02(-0.27%)
Aug 20, 2013 8.992 9.026 8.929 8.996 1,147,962 -0.00(-0.05%)
Aug 19, 2013 9.093 9.113 8.972 9.001 1,141,905 -0.10(-1.12%)
Aug 16, 2013 9.219 9.234 9.103 9.103 627,726 -0.14(-1.52%)
Aug 15, 2013 9.278 9.287 9.152 9.244 894,156 -0.08(-0.88%)
Aug 14, 2013 9.321 9.345 9.278 9.326 656,284 +0.02(+0.23%)
Aug 13, 2013 9.219 9.350 9.219 9.304 817,133 +0.03(+0.30%)
Aug 12, 2013 9.156 9.291 9.132 9.277 567,696 +0.16(+1.80%)
Aug 09, 2013 9.180 9.191 9.108 9.113 588,359 -0.04(-0.47%)
Aug 08, 2013 9.171 9.214 9.137 9.156 580,735 +0.00(+0.05%)
Aug 07, 2013 9.238 9.243 9.142 9.152 617,303 -0.09(-0.96%)
Aug 06, 2013 9.243 9.248 9.161 9.241 696,633 -0.06(-0.70%)
Aug 05, 2013 9.190 9.306 9.190 9.306 912,695 +0.07(+0.73%)
Aug 02, 2013 9.195 9.243 9.152 9.238 641,069 +0.05(+0.58%)
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.