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 )

15.84 -0.02 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2013 9.263 9.294 9.181 9.220 620,217 -0.06(-0.67%)
Jul 30, 2013 9.344 9.344 9.258 9.282 346,737 -0.01(-0.15%)
Jul 29, 2013 9.335 9.347 9.282 9.296 453,260 -0.02(-0.26%)
Jul 26, 2013 9.224 9.358 9.186 9.320 551,532 +0.04(+0.41%)
Jul 25, 2013 9.349 9.392 9.268 9.282 685,923 -0.12(-1.31%)
Jul 24, 2013 9.454 9.488 9.349 9.405 785,502 -0.09(-0.97%)
Jul 23, 2013 9.502 9.507 9.449 9.497 496,181 +0.03(+0.30%)
Jul 22, 2013 9.502 9.564 9.430 9.469 376,554 +0.01(+0.10%)
Jul 19, 2013 9.531 9.545 9.430 9.459 549,506 -0.07(-0.70%)
Jul 18, 2013 9.574 9.598 9.526 9.526 378,883 -0.05(-0.54%)
Jul 17, 2013 9.550 9.600 9.536 9.578 576,502 +0.05(+0.54%)
Jul 16, 2013 9.545 9.588 9.526 9.526 448,846 -0.05(-0.50%)
Jul 15, 2013 9.579 9.598 9.507 9.574 414,367 +0.01(+0.15%)
Jul 12, 2013 9.650 9.655 9.560 9.560 439,502 -0.06(-0.60%)
Jul 11, 2013 9.574 9.622 9.536 9.617 601,345 +0.09(+0.95%)
Jul 10, 2013 9.569 9.598 9.492 9.526 670,213 -0.05(-0.50%)
Jul 09, 2013 9.560 9.593 9.540 9.574 583,926 +0.00(+0.05%)
Jul 08, 2013 9.617 9.617 9.512 9.569 712,886 -0.02(-0.20%)
Jul 05, 2013 9.813 9.842 9.512 9.588 1,153,661 -0.24(-2.48%)
Jul 03, 2013 9.861 9.919 9.794 9.832 879,709 -0.12(-1.25%)
Jul 02, 2013 9.966 10.01 9.871 9.957 1,170,358 +0.03(+0.29%)
Jul 01, 2013 9.698 9.942 9.698 9.928 1,226,624 +0.26(+2.67%)
Jun 28, 2013 9.674 9.689 9.583 9.670 745,491 +0.19(+1.97%)
Jun 26, 2013 9.368 9.560 9.363 9.483 1,177,206 +0.12(+1.33%)
Jun 25, 2013 9.196 9.440 9.157 9.358 901,681 +0.17(+1.82%)
Jun 24, 2013 9.191 9.335 9.119 9.191 1,831,288 -0.26(-2.74%)
Jun 21, 2013 9.469 9.550 9.445 9.449 849,919 -0.04(-0.45%)
Jun 20, 2013 9.631 9.632 9.406 9.492 1,523,135 -0.19(-1.98%)
Jun 19, 2013 9.622 9.703 9.622 9.684 967,000 +0.05(+0.50%)
Jun 18, 2013 9.694 9.765 9.598 9.636 1,465,303 -0.13(-1.32%)
Jun 17, 2013 9.880 9.904 9.722 9.765 749,279 -0.10(-1.02%)
Jun 14, 2013 9.866 9.923 9.799 9.866 927,848 +0.05(+0.49%)
Jun 13, 2013 9.636 9.928 9.627 9.818 1,767,231 +0.03(+0.29%)
Jun 12, 2013 9.794 9.871 9.717 9.789 1,516,782 -0.09(-0.90%)
Jun 11, 2013 9.804 9.897 9.698 9.878 1,802,197 -0.01(-0.12%)
Jun 10, 2013 10.01 10.03 9.875 9.890 957,278 -0.14(-1.41%)
Jun 07, 2013 10.11 10.12 10.01 10.03 839,320 -0.07(-0.69%)
Jun 06, 2013 9.928 10.15 9.928 10.10 860,471 +0.16(+1.59%)
Jun 05, 2013 9.885 9.952 9.852 9.942 1,533,419 +0.05(+0.53%)
Jun 04, 2013 9.904 9.952 9.837 9.890 2,211,889 -0.04(-0.43%)
Jun 03, 2013 10.000 10.18 9.933 9.933 1,843,348 -0.11(-1.14%)
May 31, 2013 10.41 10.46 10.00 10.05 1,900,473 -0.36(-3.49%)
May 30, 2013 10.32 10.45 10.25 10.41 702,152 +0.09(+0.83%)
May 29, 2013 10.46 10.51 10.24 10.33 1,437,172 -0.20(-1.91%)
May 28, 2013 10.63 10.64 10.53 10.53 472,364 -0.11(-0.99%)
May 24, 2013 10.59 10.64 10.56 10.63 268,727 +0.05(+0.45%)
May 23, 2013 10.65 10.67 10.56 10.58 791,721 -0.10(-0.94%)
May 22, 2013 10.74 10.98 10.64 10.68 626,338 -0.03(-0.31%)
May 21, 2013 10.72 10.76 10.69 10.72 550,696 +0.01(+0.09%)
May 20, 2013 10.71 10.79 10.71 10.71 381,444 +0.00(+0.04%)
May 17, 2013 10.82 10.84 10.68 10.70 413,868 -0.08(-0.75%)
May 16, 2013 10.76 10.84 10.76 10.79 366,330 -0.01(-0.09%)
May 15, 2013 10.77 10.83 10.77 10.79 369,647 -0.07(-0.62%)
May 13, 2013 10.90 10.93 10.84 10.86 430,436 -0.12(-1.07%)
May 10, 2013 11.06 11.06 10.97 10.98 382,871 -0.05(-0.47%)
May 09, 2013 11.03 11.07 11.00 11.03 236,905 +0.01(+0.08%)
May 08, 2013 11.00 11.05 10.98 11.02 237,327 +0.03(+0.29%)
May 07, 2013 11.02 11.03 10.98 10.99 298,951 +0.00(+0.04%)
May 06, 2013 11.01 11.01 10.95 10.99 226,621 -0.05(-0.48%)
May 03, 2013 11.01 11.04 11.01 11.04 309,876 -0.02(-0.22%)
May 02, 2013 11.05 11.08 11.03 11.06 317,664 +0.03(+0.30%)
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.