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 )

15.55 +0.03 (+0.19%)
Streaming Delayed Price Updated: 10:10 AM EDT, May 1, 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 (%)
Mar 31, 2011 8.377 8.401 8.319 8.401 340,228 +0.04(+0.46%)
Mar 30, 2011 8.396 8.396 8.352 8.362 376,206 -0.01(-0.17%)
Mar 29, 2011 8.367 8.405 8.357 8.377 326,953 +0.00(+0.06%)
Mar 28, 2011 8.396 8.420 8.352 8.372 502,639 -0.06(-0.74%)
Mar 25, 2011 8.458 8.463 8.362 8.434 314,246 +0.00(+0.06%)
Mar 24, 2011 8.405 8.487 8.386 8.429 395,232 -0.01(-0.11%)
Mar 23, 2011 8.425 8.458 8.386 8.439 433,808 -0.00(-0.06%)
Mar 22, 2011 8.434 8.444 8.367 8.444 435,048 +0.00(+0.00%)
Mar 21, 2011 8.362 8.444 8.343 8.444 426,241 -0.00(-0.04%)
Mar 18, 2011 8.396 8.468 8.396 8.447 347,524 +0.03(+0.33%)
Mar 17, 2011 8.352 8.434 8.324 8.420 352,362 +0.07(+0.87%)
Mar 16, 2011 8.319 8.401 8.280 8.348 456,782 -0.01(-0.17%)
Mar 15, 2011 8.348 8.396 8.333 8.362 563,079 -0.03(-0.34%)
Mar 14, 2011 8.410 8.497 8.343 8.391 452,071 -0.05(-0.57%)
Mar 11, 2011 8.492 8.531 8.439 8.439 345,596 -0.05(-0.56%)
Mar 10, 2011 8.434 8.492 8.401 8.487 328,747 +0.01(+0.11%)
Mar 09, 2011 8.458 8.555 8.377 8.478 380,562 -0.01(-0.17%)
Mar 08, 2011 8.487 8.564 8.454 8.492 272,461 -0.00(-0.06%)
Mar 07, 2011 8.564 8.569 8.473 8.497 284,905 -0.05(-0.56%)
Mar 04, 2011 8.506 8.569 8.377 8.545 367,567 +0.07(+0.80%)
Mar 03, 2011 8.545 8.559 8.425 8.477 405,946 -0.10(-1.13%)
Mar 02, 2011 8.574 8.608 8.555 8.574 458,012 +0.00(+0.00%)
Mar 01, 2011 8.588 8.598 8.521 8.574 385,984 +0.01(+0.17%)
Feb 28, 2011 8.521 8.588 8.492 8.559 425,293 +0.03(+0.34%)
Feb 25, 2011 8.381 8.531 8.381 8.531 515,238 +0.15(+1.78%)
Feb 24, 2011 8.401 8.425 8.309 8.381 569,686 -0.09(-1.08%)
Feb 23, 2011 8.213 8.478 8.213 8.473 1,532,354 +0.23(+2.84%)
Feb 22, 2011 8.324 8.367 8.208 8.239 560,308 -0.13(-1.58%)
Feb 18, 2011 8.348 8.396 8.328 8.372 418,742 +0.07(+0.87%)
Feb 17, 2011 8.357 8.386 8.275 8.299 481,003 -0.10(-1.15%)
Feb 16, 2011 8.328 8.401 8.222 8.396 606,514 +0.03(+0.35%)
Feb 15, 2011 8.208 8.372 8.198 8.367 509,079 +0.15(+1.88%)
Feb 14, 2011 8.227 8.261 8.184 8.213 346,894 +0.01(+0.12%)
Feb 11, 2011 8.165 8.241 8.165 8.203 457,665 -0.02(-0.29%)
Feb 10, 2011 8.189 8.304 8.189 8.227 447,030 +0.01(+0.18%)
Feb 09, 2011 8.247 8.304 8.165 8.213 805,600 -0.01(-0.18%)
Feb 08, 2011 8.324 8.357 8.222 8.227 881,578 -0.08(-0.98%)
Feb 07, 2011 8.506 8.506 8.304 8.309 736,084 -0.16(-1.93%)
Feb 04, 2011 8.535 8.540 8.468 8.473 404,799 -0.03(-0.40%)
Feb 03, 2011 8.531 8.531 8.473 8.506 317,005 +0.00(+0.00%)
Feb 02, 2011 8.463 8.506 8.444 8.506 354,740 +0.04(+0.51%)
Feb 01, 2011 8.487 8.516 8.444 8.463 454,150 -0.05(-0.57%)
Jan 31, 2011 8.449 8.516 8.444 8.511 275,202 +0.06(+0.74%)
Jan 28, 2011 8.449 8.511 8.439 8.449 324,313 -0.04(-0.51%)
Jan 27, 2011 8.401 8.524 8.381 8.492 310,813 +0.10(+1.20%)
Jan 26, 2011 8.434 8.516 8.391 8.391 371,360 -0.02(-0.29%)
Jan 25, 2011 8.482 8.547 8.377 8.415 562,321 -0.12(-1.35%)
Jan 24, 2011 8.598 8.694 8.483 8.531 401,239 -0.06(-0.72%)
Jan 21, 2011 8.641 8.661 8.555 8.593 409,186 -0.05(-0.62%)
Jan 20, 2011 8.555 8.685 8.550 8.646 647,207 +0.04(+0.50%)
Jan 19, 2011 8.593 8.723 8.521 8.603 587,395 +0.02(+0.22%)
Jan 18, 2011 8.487 8.651 8.425 8.583 801,841 +0.14(+1.62%)
Jan 14, 2011 8.531 8.588 8.429 8.447 489,976 -0.07(-0.87%)
Jan 13, 2011 8.487 8.545 8.458 8.521 354,921 +0.01(+0.18%)
Jan 12, 2011 8.478 8.559 8.468 8.506 419,280 +0.03(+0.39%)
Jan 11, 2011 8.588 8.588 8.473 8.473 370,429 -0.07(-0.85%)
Jan 10, 2011 8.487 8.608 8.487 8.545 439,662 -0.05(-0.56%)
Jan 07, 2011 8.569 8.593 8.454 8.593 461,348 +0.04(+0.51%)
Jan 06, 2011 8.579 8.588 8.531 8.550 336,172 -0.02(-0.28%)
Jan 05, 2011 8.579 8.603 8.463 8.574 554,780 +0.06(+0.68%)
Jan 04, 2011 8.521 8.612 8.444 8.516 552,769 +0.00(+0.06%)
Jan 03, 2011 8.333 8.540 8.297 8.511 640,707 +0.15(+1.84%)
Dec 31, 2010 8.256 8.372 8.222 8.357 1,079,183 +0.07(+0.80%)
Dec 30, 2010 8.343 8.449 8.280 8.291 1,024,292 -0.12(-1.42%)
Dec 29, 2010 8.352 8.487 8.266 8.410 972,658 +0.00(+0.06%)
Dec 28, 2010 8.352 8.405 8.266 8.405 1,167,389 +0.09(+1.03%)
Dec 27, 2010 8.377 8.377 8.295 8.320 852,372 -0.00(-0.05%)
Dec 23, 2010 8.309 8.438 8.309 8.324 689,354 -0.02(-0.29%)
Dec 22, 2010 8.261 8.367 8.237 8.348 927,987 +0.05(+0.64%)
Dec 21, 2010 8.410 8.410 8.218 8.295 1,155,279 -0.04(-0.48%)
Dec 20, 2010 8.612 8.633 8.256 8.335 1,201,809 -0.54(-6.11%)
Dec 17, 2010 8.247 8.877 8.247 8.877 1,526,552 +0.54(+6.47%)
Dec 16, 2010 8.174 8.420 8.160 8.338 1,099,509 +0.14(+1.70%)
Dec 15, 2010 8.338 8.338 8.136 8.198 1,596,922 -0.11(-1.33%)
Dec 14, 2010 8.295 8.324 8.121 8.309 1,771,492 -0.03(-0.32%)
Dec 13, 2010 8.372 8.499 8.271 8.336 685,164 -0.14(-1.68%)
Dec 10, 2010 8.526 8.545 8.352 8.478 733,583 -0.02(-0.23%)
Dec 09, 2010 8.521 8.550 8.304 8.497 1,071,778 +0.05(+0.59%)
Dec 08, 2010 8.598 8.615 8.352 8.447 988,921 -0.16(-1.81%)
Dec 07, 2010 8.762 8.762 8.545 8.603 663,002 -0.07(-0.78%)
Dec 06, 2010 8.713 8.728 8.612 8.670 644,961 -0.06(-0.66%)
Dec 03, 2010 8.843 8.901 8.728 8.728 425,842 -0.17(-1.96%)
Dec 02, 2010 8.810 8.925 8.786 8.902 631,557 +0.07(+0.77%)
Dec 01, 2010 8.824 8.882 8.746 8.834 444,169 +0.02(+0.27%)
Nov 30, 2010 8.747 8.872 8.728 8.810 551,704 +0.05(+0.60%)
Nov 29, 2010 8.694 8.762 8.694 8.757 543,897 +0.06(+0.66%)
Nov 26, 2010 8.762 8.786 8.689 8.699 148,998 -0.04(-0.50%)
Nov 24, 2010 8.747 8.742 8.742 8.742 425,507 -0.02(-0.22%)
Nov 23, 2010 8.747 8.877 8.718 8.762 530,724 -0.05(-0.60%)
Nov 22, 2010 8.863 8.901 8.680 8.815 525,057 +0.07(+0.83%)
Nov 19, 2010 8.651 8.795 8.593 8.742 451,930 +0.17(+2.02%)
Nov 18, 2010 8.612 8.747 8.516 8.569 835,708 -0.12(-1.39%)
Nov 17, 2010 8.608 8.759 8.545 8.689 690,800 +0.14(+1.63%)
Nov 16, 2010 8.521 8.555 8.184 8.550 1,344,503 -0.06(-0.72%)
Nov 15, 2010 8.887 8.887 8.468 8.612 710,278 -0.08(-0.89%)
Nov 12, 2010 8.704 8.800 8.569 8.689 707,690 -0.07(-0.77%)
Nov 11, 2010 9.002 9.090 8.444 8.757 940,658 -0.29(-3.24%)
Nov 10, 2010 9.296 9.301 8.998 9.050 614,474 -0.35(-3.69%)
Nov 09, 2010 9.436 9.508 9.330 9.397 373,437 -0.06(-0.61%)
Nov 08, 2010 9.508 9.532 9.436 9.455 248,680 -0.12(-1.21%)
Nov 05, 2010 9.436 9.580 9.436 9.570 229,104 +0.07(+0.76%)
Nov 04, 2010 9.580 9.580 9.387 9.498 342,607 -0.09(-0.90%)
Nov 03, 2010 9.498 9.628 9.484 9.585 401,008 +0.10(+1.07%)
Nov 02, 2010 9.426 9.489 9.426 9.484 182,529 +0.02(+0.26%)
Nov 01, 2010 9.450 9.508 9.378 9.459 183,391 +0.07(+0.76%)
Oct 29, 2010 9.546 9.546 9.344 9.387 285,105 -0.06(-0.61%)
Oct 28, 2010 9.436 9.566 9.349 9.445 352,999 +0.01(+0.12%)
Oct 27, 2010 9.503 9.503 9.421 9.434 166,872 -0.07(-0.72%)
Oct 25, 2010 9.513 9.570 9.436 9.503 321,631 -0.06(-0.65%)
Oct 22, 2010 9.570 9.614 9.436 9.566 377,839 -0.00(-0.05%)
Oct 21, 2010 9.676 9.676 9.479 9.570 285,715 -0.03(-0.30%)
Oct 20, 2010 9.599 9.633 9.570 9.599 291,102 +0.03(+0.35%)
Oct 19, 2010 9.604 9.614 9.542 9.566 408,632 -0.02(-0.25%)
Oct 18, 2010 9.604 9.628 9.542 9.590 294,521 -0.06(-0.60%)
Oct 15, 2010 9.614 9.647 9.608 9.647 229,617 +0.02(+0.20%)
Oct 14, 2010 9.671 9.671 9.599 9.628 206,292 +0.00(+0.00%)
Oct 13, 2010 9.628 9.647 9.585 9.628 189,377 +0.03(+0.30%)
Oct 12, 2010 9.623 9.681 9.583 9.599 223,014 -0.07(-0.75%)
Oct 11, 2010 9.604 9.696 9.532 9.671 244,866 -0.03(-0.30%)
Oct 08, 2010 9.700 9.745 9.508 9.700 256,798 +0.03(+0.35%)
Oct 07, 2010 9.628 9.671 9.628 9.667 1,661 +0.04(+0.40%)
Oct 06, 2010 9.662 9.667 9.628 9.628 247,619 +0.00(+0.00%)
Oct 05, 2010 9.628 9.658 9.628 9.628 1,246 -0.01(-0.10%)
Oct 04, 2010 9.830 9.830 9.638 9.638 199,614 -0.14(-1.48%)
Oct 01, 2010 9.782 9.787 9.729 9.782 102,567 +0.02(+0.20%)
Sep 30, 2010 9.729 9.773 9.686 9.763 415 +0.06(+0.60%)
Sep 29, 2010 9.676 9.715 9.652 9.705 1,038 +0.04(+0.40%)
Sep 28, 2010 9.657 9.676 9.643 9.667 623 +0.01(+0.15%)
Sep 27, 2010 9.643 9.667 9.633 9.652 184,452 -0.02(-0.25%)
Sep 24, 2010 9.749 9.749 9.638 9.676 211,332 -0.07(-0.69%)
Sep 23, 2010 9.806 9.806 9.676 9.744 415 -0.01(-0.10%)
Sep 22, 2010 9.869 9.869 9.643 9.753 154,856 -0.06(-0.64%)
Sep 21, 2010 10.01 10.01 9.657 9.816 2,247 +0.01(+0.10%)
Sep 20, 2010 9.869 9.893 9.724 9.806 140,140 -0.04(-0.39%)
Sep 17, 2010 9.845 9.845 9.715 9.845 218,245 +0.18(+1.89%)
Sep 15, 2010 9.681 9.686 9.652 9.662 131,505 -0.01(-0.10%)
Sep 14, 2010 9.643 9.676 9.628 9.671 762 +0.03(+0.30%)
Sep 13, 2010 9.633 9.643 9.628 9.643 139,131 +0.01(+0.10%)
Sep 10, 2010 9.638 9.638 9.628 9.633 122,415 +0.00(+0.00%)
Sep 09, 2010 9.636 9.638 9.628 9.633 415 +0.00(+0.00%)
Sep 08, 2010 9.638 9.652 9.628 9.633 1,327 +0.00(+0.05%)
Sep 07, 2010 9.628 9.638 9.628 9.628 1,607 -0.00(-0.05%)
Sep 03, 2010 9.628 9.647 9.628 9.633 224,771 +0.00(+0.00%)
Sep 02, 2010 9.633 9.652 9.628 9.633 463 +0.00(+0.05%)
Sep 01, 2010 9.633 9.633 9.628 9.628 172,381 +0.00(+0.00%)
Aug 31, 2010 9.633 9.633 9.628 9.628 259 +0.00(+0.00%)
Aug 30, 2010 9.628 9.633 9.628 9.628 189,070 +0.00(+0.00%)
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.