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 )

15.75 +0.01 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 9.065 9.080 9.031 9.061 220,292 +0.02(+0.22%)
Nov 27, 2013 9.056 9.080 8.992 9.041 587,982 -0.04(-0.43%)
Nov 26, 2013 8.947 9.105 8.947 9.080 638,563 +0.12(+1.32%)
Nov 25, 2013 8.972 8.992 8.933 8.962 757,993 -0.02(-0.27%)
Nov 22, 2013 8.933 9.011 8.933 8.987 709,228 +0.03(+0.33%)
Nov 21, 2013 9.002 9.021 8.933 8.957 943,159 -0.10(-1.09%)
Nov 20, 2013 9.100 9.120 8.992 9.056 829,580 -0.07(-0.76%)
Nov 19, 2013 9.051 9.139 9.031 9.125 743,547 +0.06(+0.71%)
Nov 18, 2013 9.051 9.134 9.051 9.061 569,680 +0.01(+0.11%)
Nov 15, 2013 9.070 9.105 9.036 9.051 656,545 -0.03(-0.33%)
Nov 14, 2013 9.070 9.129 9.061 9.080 575,666 -0.06(-0.64%)
Nov 12, 2013 9.241 9.295 9.138 9.138 647,596 -0.14(-1.48%)
Nov 11, 2013 9.212 9.300 9.178 9.275 609,889 -0.03(-0.32%)
Nov 08, 2013 9.178 9.334 9.114 9.305 990,837 +0.03(+0.37%)
Nov 07, 2013 9.226 9.305 9.168 9.270 987,628 +0.02(+0.21%)
Nov 06, 2013 9.383 9.402 9.241 9.251 1,282,125 -0.16(-1.66%)
Nov 05, 2013 9.505 9.534 9.383 9.407 593,733 -0.12(-1.28%)
Nov 04, 2013 9.505 9.549 9.488 9.529 366,057 +0.08(+0.88%)
Nov 01, 2013 9.593 9.612 9.432 9.446 636,468 -0.11(-1.13%)
Oct 31, 2013 9.505 9.564 9.485 9.554 942,794 +0.08(+0.88%)
Oct 30, 2013 9.402 9.520 9.339 9.471 1,371,157 +0.11(+1.20%)
Oct 29, 2013 9.373 9.383 9.353 9.358 404,061 +0.01(+0.16%)
Oct 28, 2013 9.358 9.383 9.329 9.344 315,014 -0.01(-0.10%)
Oct 25, 2013 9.314 9.378 9.290 9.353 607,758 +0.05(+0.58%)
Oct 24, 2013 9.265 9.309 9.265 9.300 371,388 +0.03(+0.37%)
Oct 23, 2013 9.202 9.324 9.202 9.265 410,431 +0.03(+0.32%)
Oct 22, 2013 9.246 9.270 9.192 9.236 519,331 +0.03(+0.32%)
Oct 21, 2013 9.265 9.285 9.187 9.207 333,918 -0.08(-0.84%)
Oct 18, 2013 9.226 9.309 9.204 9.285 585,630 +0.10(+1.06%)
Oct 17, 2013 9.026 9.197 9.016 9.187 625,140 +0.17(+1.84%)
Oct 16, 2013 8.987 9.021 8.958 9.021 419,478 +0.02(+0.20%)
Oct 15, 2013 9.002 9.060 8.997 9.004 532,708 -0.01(-0.09%)
Oct 14, 2013 8.997 9.046 8.938 9.011 866,937 -0.00(-0.05%)
Oct 11, 2013 9.109 9.143 9.011 9.016 541,769 -0.06(-0.69%)
Oct 10, 2013 9.074 9.103 9.064 9.079 341,655 +0.01(+0.11%)
Oct 09, 2013 9.074 9.098 9.053 9.069 384,020 -0.01(-0.11%)
Oct 08, 2013 9.035 9.089 9.035 9.079 453,463 +0.02(+0.27%)
Oct 07, 2013 9.113 9.151 9.050 9.055 244,108 -0.07(-0.80%)
Oct 04, 2013 9.127 9.147 9.123 9.127 207,679 -0.01(-0.16%)
Oct 03, 2013 9.127 9.181 9.118 9.142 274,701 +0.00(+0.00%)
Oct 02, 2013 9.098 9.171 9.084 9.142 418,252 -0.01(-0.11%)
Oct 01, 2013 9.152 9.191 9.137 9.152 285,694 -0.01(-0.16%)
Sep 27, 2013 9.195 9.205 9.142 9.166 286,594 -0.02(-0.21%)
Sep 26, 2013 9.220 9.254 9.186 9.186 250,023 -0.07(-0.73%)
Sep 25, 2013 9.157 9.263 9.157 9.254 361,668 +0.08(+0.88%)
Sep 24, 2013 9.157 9.229 9.127 9.173 523,896 +0.06(+0.61%)
Sep 23, 2013 9.200 9.210 9.118 9.118 344,635 -0.05(-0.58%)
Sep 20, 2013 9.200 9.229 9.152 9.171 478,414 -0.08(-0.84%)
Sep 19, 2013 9.234 9.273 9.195 9.249 600,977 -0.01(-0.10%)
Sep 18, 2013 9.074 9.305 9.055 9.258 574,477 +0.17(+1.92%)
Sep 17, 2013 9.123 9.152 9.059 9.084 426,444 -0.04(-0.43%)
Sep 16, 2013 9.142 9.162 9.113 9.123 338,970 +0.01(+0.11%)
Sep 13, 2013 9.152 9.177 9.098 9.113 351,259 -0.04(-0.48%)
Sep 12, 2013 9.103 9.176 9.103 9.157 440,672 +0.03(+0.38%)
Sep 11, 2013 9.093 9.155 9.059 9.122 566,258 -0.01(-0.11%)
Sep 10, 2013 9.131 9.141 9.093 9.131 331,788 +0.00(+0.00%)
Sep 09, 2013 9.098 9.155 9.080 9.131 557,046 +0.03(+0.37%)
Sep 06, 2013 9.112 9.151 9.077 9.098 441,991 -0.02(-0.26%)
Sep 05, 2013 9.151 9.194 9.083 9.122 308,437 -0.03(-0.32%)
Sep 04, 2013 9.136 9.223 9.112 9.151 575,003 -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.