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 +0.16 (+1.05%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 15, 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 (%)
Aug 30, 2013 9.180 9.276 9.131 9.252 480,875 +0.13(+1.43%)
Aug 29, 2013 9.155 9.155 9.045 9.122 678,366 -0.02(-0.26%)
Aug 28, 2013 9.117 9.189 9.117 9.146 371,855 -0.02(-0.21%)
Aug 27, 2013 9.155 9.213 9.136 9.165 557,405 +0.01(+0.06%)
Aug 26, 2013 9.204 9.261 9.127 9.160 504,952 -0.04(-0.42%)
Aug 23, 2013 9.054 9.233 9.035 9.199 814,817 +0.17(+1.87%)
Aug 22, 2013 8.915 9.059 8.910 9.030 850,585 +0.11(+1.24%)
Aug 21, 2013 8.924 8.958 8.895 8.919 709,286 -0.02(-0.27%)
Aug 20, 2013 8.939 8.972 8.876 8.943 1,154,774 -0.00(-0.05%)
Aug 19, 2013 9.040 9.059 8.919 8.948 1,148,681 -0.10(-1.12%)
Aug 16, 2013 9.165 9.180 9.049 9.049 631,450 -0.14(-1.52%)
Aug 15, 2013 9.223 9.233 9.098 9.189 899,461 -0.08(-0.88%)
Aug 14, 2013 9.266 9.290 9.223 9.271 660,178 +0.02(+0.23%)
Aug 13, 2013 9.165 9.295 9.165 9.249 821,981 +0.03(+0.30%)
Aug 12, 2013 9.102 9.236 9.078 9.222 571,065 +0.16(+1.80%)
Aug 09, 2013 9.126 9.137 9.055 9.059 591,850 -0.04(-0.47%)
Aug 08, 2013 9.117 9.160 9.083 9.102 584,181 +0.00(+0.05%)
Aug 07, 2013 9.184 9.189 9.088 9.098 620,966 -0.09(-0.96%)
Aug 06, 2013 9.189 9.193 9.107 9.186 700,766 -0.06(-0.70%)
Aug 05, 2013 9.136 9.251 9.136 9.251 918,110 +0.07(+0.73%)
Aug 02, 2013 9.141 9.189 9.098 9.184 644,872 +0.05(+0.58%)
Aug 01, 2013 9.236 9.284 9.088 9.131 857,404 -0.09(-0.94%)
Jul 31, 2013 9.260 9.292 9.178 9.217 620,378 -0.06(-0.67%)
Jul 30, 2013 9.342 9.342 9.256 9.279 346,827 -0.01(-0.15%)
Jul 29, 2013 9.332 9.344 9.279 9.294 453,378 -0.02(-0.26%)
Jul 26, 2013 9.222 9.356 9.184 9.318 551,676 +0.04(+0.41%)
Jul 25, 2013 9.346 9.389 9.265 9.279 686,102 -0.12(-1.31%)
Jul 24, 2013 9.452 9.485 9.346 9.403 785,707 -0.09(-0.97%)
Jul 23, 2013 9.500 9.504 9.447 9.495 496,311 +0.03(+0.30%)
Jul 22, 2013 9.500 9.562 9.428 9.466 376,652 +0.01(+0.10%)
Jul 19, 2013 9.528 9.543 9.428 9.457 549,649 -0.07(-0.70%)
Jul 18, 2013 9.571 9.595 9.524 9.524 378,982 -0.05(-0.54%)
Jul 17, 2013 9.547 9.597 9.533 9.575 576,652 +0.05(+0.54%)
Jul 16, 2013 9.543 9.586 9.524 9.524 448,963 -0.05(-0.50%)
Jul 15, 2013 9.576 9.595 9.504 9.571 414,475 +0.01(+0.15%)
Jul 12, 2013 9.648 9.653 9.557 9.557 439,617 -0.06(-0.60%)
Jul 11, 2013 9.571 9.619 9.533 9.614 601,501 +0.09(+0.95%)
Jul 10, 2013 9.567 9.595 9.490 9.524 670,388 -0.05(-0.50%)
Jul 09, 2013 9.557 9.591 9.538 9.571 584,079 +0.00(+0.05%)
Jul 08, 2013 9.614 9.614 9.509 9.567 713,072 -0.02(-0.20%)
Jul 05, 2013 9.811 9.839 9.509 9.586 1,153,961 -0.24(-2.48%)
Jul 03, 2013 9.859 9.916 9.792 9.830 879,938 -0.12(-1.25%)
Jul 02, 2013 9.964 10.01 9.868 9.954 1,170,663 +0.03(+0.29%)
Jul 01, 2013 9.696 9.940 9.696 9.926 1,226,943 +0.26(+2.67%)
Jun 28, 2013 9.672 9.686 9.581 9.667 745,685 +0.19(+1.97%)
Jun 26, 2013 9.366 9.557 9.361 9.480 1,177,513 +0.12(+1.33%)
Jun 25, 2013 9.193 9.437 9.155 9.356 901,916 +0.17(+1.82%)
Jun 24, 2013 9.189 9.332 9.117 9.189 1,831,765 -0.26(-2.74%)
Jun 21, 2013 9.466 9.547 9.442 9.447 850,141 -0.04(-0.45%)
Jun 20, 2013 9.629 9.629 9.404 9.490 1,523,532 -0.19(-1.98%)
Jun 19, 2013 9.619 9.701 9.619 9.681 967,252 +0.05(+0.50%)
Jun 18, 2013 9.691 9.763 9.595 9.634 1,465,684 -0.13(-1.32%)
Jun 17, 2013 9.878 9.902 9.720 9.763 749,474 -0.10(-1.02%)
Jun 14, 2013 9.863 9.921 9.796 9.863 928,090 +0.05(+0.49%)
Jun 13, 2013 9.634 9.926 9.624 9.815 1,767,691 +0.03(+0.29%)
Jun 12, 2013 9.792 9.868 9.715 9.787 1,517,177 -0.09(-0.90%)
Jun 11, 2013 9.801 9.895 9.696 9.876 1,802,666 -0.01(-0.12%)
Jun 10, 2013 10.01 10.03 9.873 9.887 957,527 -0.14(-1.41%)
Jun 07, 2013 10.10 10.12 10.01 10.03 839,538 -0.07(-0.69%)
Jun 06, 2013 9.926 10.15 9.926 10.10 860,695 +0.16(+1.59%)
Jun 05, 2013 9.882 9.949 9.849 9.940 1,533,819 +0.05(+0.53%)
Jun 04, 2013 9.902 9.949 9.835 9.887 2,212,465 -0.04(-0.43%)
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.