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 (%)
Dec 31, 2013 9.654 9.613 9.613 9.613 713,141 -0.07(-0.67%)
Dec 30, 2013 9.734 9.749 9.639 9.679 609,778 -0.07(-0.67%)
Dec 27, 2013 9.749 9.844 9.744 9.744 948,851 -0.01(-0.15%)
Dec 26, 2013 9.773 9.793 9.733 9.758 770,114 +0.01(+0.10%)
Dec 24, 2013 9.753 9.763 9.688 9.748 701,333 -0.00(-0.05%)
Dec 23, 2013 9.623 9.798 9.613 9.753 1,202,251 +0.15(+1.56%)
Dec 20, 2013 9.439 9.608 9.439 9.603 1,259,258 +0.17(+1.85%)
Dec 19, 2013 9.225 9.474 9.200 9.429 1,590,458 +0.15(+1.61%)
Dec 18, 2013 9.190 9.289 9.190 9.279 896,360 +0.09(+1.03%)
Dec 17, 2013 9.110 9.210 9.085 9.185 750,398 +0.07(+0.77%)
Dec 16, 2013 9.105 9.140 9.092 9.115 1,066,503 +0.00(+0.05%)
Dec 13, 2013 9.125 9.145 9.075 9.110 672,401 -0.03(-0.33%)
Dec 12, 2013 9.130 9.185 9.105 9.140 597,944 -0.05(-0.60%)
Dec 11, 2013 9.200 9.239 9.180 9.195 607,565 +0.03(+0.28%)
Dec 10, 2013 9.198 9.238 9.159 9.169 769,150 -0.06(-0.64%)
Dec 09, 2013 9.223 9.288 9.149 9.228 790,046 -0.02(-0.21%)
Dec 06, 2013 9.159 9.268 9.129 9.248 873,351 +0.08(+0.92%)
Dec 05, 2013 9.149 9.198 9.124 9.164 1,048,098 +0.01(+0.16%)
Dec 04, 2013 9.035 9.149 9.020 9.149 1,293,178 +0.08(+0.93%)
Dec 03, 2013 9.134 9.159 9.054 9.065 523,010 -0.08(-0.92%)
Dec 02, 2013 9.134 9.179 9.114 9.149 668,959 +0.03(+0.38%)
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%)
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.