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: 4:10 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 (%)
Feb 28, 2011 8.471 8.538 8.442 8.509 427,817 +0.03(+0.34%)
Feb 25, 2011 8.332 8.480 8.332 8.480 518,295 +0.15(+1.78%)
Feb 24, 2011 8.351 8.375 8.260 8.332 573,067 -0.09(-1.08%)
Feb 23, 2011 8.164 8.428 8.164 8.423 1,541,446 +0.23(+2.84%)
Feb 22, 2011 8.274 8.318 8.160 8.191 563,632 -0.13(-1.58%)
Feb 18, 2011 8.298 8.346 8.279 8.322 421,226 +0.07(+0.87%)
Feb 17, 2011 8.308 8.337 8.227 8.251 483,857 -0.10(-1.15%)
Feb 16, 2011 8.279 8.351 8.174 8.346 610,112 +0.03(+0.35%)
Feb 15, 2011 8.160 8.322 8.150 8.318 512,099 +0.15(+1.88%)
Feb 14, 2011 8.179 8.212 8.136 8.164 348,952 +0.01(+0.12%)
Feb 11, 2011 8.117 8.193 8.117 8.155 460,381 -0.02(-0.29%)
Feb 10, 2011 8.140 8.255 8.140 8.179 449,682 +0.01(+0.18%)
Feb 09, 2011 8.198 8.255 8.117 8.164 810,380 -0.01(-0.18%)
Feb 08, 2011 8.274 8.308 8.174 8.179 886,808 -0.08(-0.98%)
Feb 07, 2011 8.456 8.456 8.255 8.260 740,451 -0.16(-1.93%)
Feb 04, 2011 8.485 8.490 8.418 8.423 407,201 -0.03(-0.40%)
Feb 03, 2011 8.480 8.480 8.423 8.456 318,886 +0.00(+0.00%)
Feb 02, 2011 8.413 8.456 8.394 8.456 356,845 +0.04(+0.51%)
Feb 01, 2011 8.437 8.466 8.394 8.413 456,845 -0.05(-0.57%)
Jan 31, 2011 8.399 8.466 8.394 8.461 276,835 +0.06(+0.74%)
Jan 28, 2011 8.399 8.461 8.389 8.399 326,237 -0.04(-0.51%)
Jan 27, 2011 8.351 8.474 8.332 8.442 312,657 +0.10(+1.20%)
Jan 26, 2011 8.385 8.466 8.341 8.341 373,563 -0.02(-0.29%)
Jan 25, 2011 8.432 8.497 8.327 8.365 565,657 -0.11(-1.35%)
Jan 24, 2011 8.547 8.643 8.433 8.480 403,620 -0.06(-0.72%)
Jan 21, 2011 8.590 8.609 8.504 8.542 411,614 -0.05(-0.62%)
Jan 20, 2011 8.504 8.633 8.499 8.595 651,047 +0.04(+0.50%)
Jan 19, 2011 8.542 8.672 8.471 8.552 590,880 +0.02(+0.22%)
Jan 18, 2011 8.437 8.600 8.375 8.533 806,598 +0.14(+1.62%)
Jan 14, 2011 8.480 8.538 8.380 8.397 492,884 -0.07(-0.87%)
Jan 13, 2011 8.437 8.495 8.408 8.471 357,027 +0.01(+0.18%)
Jan 12, 2011 8.428 8.509 8.418 8.456 421,768 +0.03(+0.39%)
Jan 11, 2011 8.538 8.538 8.423 8.423 372,627 -0.07(-0.85%)
Jan 10, 2011 8.437 8.557 8.437 8.495 442,270 -0.05(-0.56%)
Jan 07, 2011 8.519 8.542 8.404 8.542 464,085 +0.04(+0.51%)
Jan 06, 2011 8.528 8.538 8.480 8.499 338,166 -0.02(-0.28%)
Jan 05, 2011 8.528 8.552 8.413 8.523 558,072 +0.06(+0.68%)
Jan 04, 2011 8.471 8.562 8.394 8.466 556,049 +0.00(+0.06%)
Jan 03, 2011 8.284 8.490 8.248 8.461 644,509 +0.15(+1.84%)
Dec 31, 2010 8.207 8.322 8.174 8.308 1,085,586 +0.07(+0.80%)
Dec 30, 2010 8.294 8.399 8.231 8.242 1,030,370 -0.12(-1.42%)
Dec 29, 2010 8.303 8.437 8.217 8.361 978,429 +0.00(+0.06%)
Dec 28, 2010 8.303 8.356 8.217 8.356 1,174,316 +0.09(+1.03%)
Dec 27, 2010 8.327 8.327 8.246 8.271 857,429 -0.00(-0.05%)
Dec 23, 2010 8.260 8.388 8.260 8.274 693,444 -0.02(-0.29%)
Dec 22, 2010 8.212 8.318 8.188 8.298 933,493 +0.05(+0.64%)
Dec 21, 2010 8.361 8.361 8.169 8.246 1,162,133 -0.04(-0.48%)
Dec 20, 2010 8.562 8.582 8.207 8.285 1,208,940 -0.54(-6.11%)
Dec 17, 2010 8.198 8.825 8.198 8.825 1,535,610 +0.54(+6.47%)
Dec 16, 2010 8.126 8.370 8.112 8.289 1,106,033 +0.14(+1.70%)
Dec 15, 2010 8.289 8.289 8.088 8.150 1,606,398 -0.11(-1.33%)
Dec 14, 2010 8.246 8.274 8.073 8.260 1,782,003 -0.03(-0.32%)
Dec 13, 2010 8.322 8.449 8.222 8.286 689,230 -0.14(-1.68%)
Dec 10, 2010 8.475 8.495 8.303 8.428 737,935 -0.02(-0.23%)
Dec 09, 2010 8.471 8.499 8.255 8.447 1,078,137 +0.05(+0.59%)
Dec 08, 2010 8.547 8.564 8.303 8.397 994,789 -0.16(-1.81%)
Dec 07, 2010 8.710 8.710 8.495 8.552 666,936 -0.07(-0.78%)
Dec 06, 2010 8.662 8.676 8.562 8.619 648,788 -0.06(-0.66%)
Dec 03, 2010 8.791 8.849 8.676 8.676 428,368 -0.17(-1.96%)
Dec 02, 2010 8.758 8.873 8.734 8.850 635,304 +0.07(+0.77%)
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.