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 +0.19 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 8.379 8.403 8.321 8.403 340,140 +0.04(+0.46%)
Mar 30, 2011 8.398 8.398 8.355 8.364 376,108 -0.01(-0.17%)
Mar 29, 2011 8.369 8.408 8.359 8.379 326,868 +0.00(+0.06%)
Mar 28, 2011 8.398 8.422 8.355 8.374 502,508 -0.06(-0.74%)
Mar 25, 2011 8.461 8.465 8.364 8.436 314,164 +0.00(+0.06%)
Mar 24, 2011 8.408 8.489 8.388 8.432 395,129 -0.01(-0.11%)
Mar 23, 2011 8.427 8.461 8.388 8.441 433,695 -0.00(-0.06%)
Mar 22, 2011 8.436 8.446 8.369 8.446 434,935 +0.00(+0.00%)
Mar 21, 2011 8.364 8.446 8.345 8.446 426,130 -0.00(-0.04%)
Mar 18, 2011 8.398 8.470 8.398 8.450 347,433 +0.03(+0.33%)
Mar 17, 2011 8.355 8.436 8.326 8.422 352,270 +0.07(+0.87%)
Mar 16, 2011 8.321 8.403 8.282 8.350 456,663 -0.01(-0.17%)
Mar 15, 2011 8.350 8.398 8.335 8.364 562,932 -0.03(-0.34%)
Mar 14, 2011 8.412 8.499 8.345 8.393 451,953 -0.05(-0.57%)
Mar 11, 2011 8.494 8.533 8.441 8.441 345,506 -0.05(-0.56%)
Mar 10, 2011 8.436 8.494 8.403 8.489 328,662 +0.01(+0.11%)
Mar 09, 2011 8.461 8.557 8.379 8.480 380,463 -0.01(-0.17%)
Mar 08, 2011 8.489 8.566 8.456 8.494 272,390 -0.00(-0.06%)
Mar 07, 2011 8.566 8.571 8.475 8.499 284,831 -0.05(-0.56%)
Mar 04, 2011 8.509 8.571 8.379 8.547 367,471 +0.07(+0.80%)
Mar 03, 2011 8.547 8.562 8.427 8.479 405,840 -0.10(-1.13%)
Mar 02, 2011 8.576 8.610 8.557 8.576 457,893 +0.00(+0.00%)
Mar 01, 2011 8.591 8.600 8.523 8.576 385,883 +0.01(+0.17%)
Feb 28, 2011 8.523 8.591 8.494 8.562 425,183 +0.03(+0.34%)
Feb 25, 2011 8.383 8.533 8.383 8.533 515,104 +0.15(+1.78%)
Feb 24, 2011 8.403 8.427 8.311 8.383 569,538 -0.09(-1.08%)
Feb 23, 2011 8.215 8.480 8.215 8.475 1,531,955 +0.23(+2.84%)
Feb 22, 2011 8.326 8.369 8.210 8.241 560,162 -0.13(-1.58%)
Feb 18, 2011 8.350 8.398 8.331 8.374 418,633 +0.07(+0.87%)
Feb 17, 2011 8.359 8.388 8.278 8.302 480,878 -0.10(-1.15%)
Feb 16, 2011 8.331 8.403 8.225 8.398 606,356 +0.03(+0.35%)
Feb 15, 2011 8.210 8.374 8.201 8.369 508,946 +0.15(+1.88%)
Feb 14, 2011 8.229 8.263 8.186 8.215 346,804 +0.01(+0.12%)
Feb 11, 2011 8.167 8.243 8.167 8.205 457,546 -0.02(-0.29%)
Feb 10, 2011 8.191 8.306 8.191 8.229 446,913 +0.01(+0.18%)
Feb 09, 2011 8.249 8.306 8.167 8.215 805,391 -0.01(-0.18%)
Feb 08, 2011 8.326 8.359 8.225 8.229 881,348 -0.08(-0.98%)
Feb 07, 2011 8.509 8.509 8.306 8.311 735,892 -0.16(-1.93%)
Feb 04, 2011 8.538 8.542 8.470 8.475 404,694 -0.03(-0.40%)
Feb 03, 2011 8.533 8.533 8.475 8.509 316,922 +0.00(+0.00%)
Feb 02, 2011 8.465 8.509 8.446 8.509 354,648 +0.04(+0.51%)
Feb 01, 2011 8.489 8.518 8.446 8.465 454,032 -0.05(-0.57%)
Jan 31, 2011 8.451 8.518 8.446 8.514 275,131 +0.06(+0.74%)
Jan 28, 2011 8.451 8.514 8.441 8.451 324,228 -0.04(-0.51%)
Jan 27, 2011 8.403 8.527 8.383 8.494 310,732 +0.10(+1.20%)
Jan 26, 2011 8.436 8.518 8.393 8.393 371,263 -0.02(-0.29%)
Jan 25, 2011 8.485 8.550 8.379 8.417 562,174 -0.12(-1.35%)
Jan 24, 2011 8.600 8.697 8.485 8.533 401,134 -0.06(-0.72%)
Jan 21, 2011 8.644 8.663 8.557 8.595 409,080 -0.05(-0.62%)
Jan 20, 2011 8.557 8.687 8.552 8.648 647,038 +0.04(+0.50%)
Jan 19, 2011 8.595 8.725 8.523 8.605 587,242 +0.02(+0.22%)
Jan 18, 2011 8.489 8.653 8.427 8.586 801,632 +0.14(+1.62%)
Jan 14, 2011 8.533 8.591 8.432 8.449 489,849 -0.07(-0.87%)
Jan 13, 2011 8.489 8.547 8.461 8.523 354,828 +0.01(+0.18%)
Jan 12, 2011 8.480 8.562 8.470 8.508 419,171 +0.03(+0.39%)
Jan 11, 2011 8.591 8.591 8.475 8.475 370,333 -0.07(-0.85%)
Jan 10, 2011 8.489 8.610 8.489 8.547 439,547 -0.05(-0.56%)
Jan 07, 2011 8.571 8.595 8.456 8.595 461,228 +0.04(+0.51%)
Jan 06, 2011 8.581 8.591 8.533 8.552 336,084 -0.02(-0.28%)
Jan 05, 2011 8.581 8.605 8.465 8.576 554,636 +0.06(+0.68%)
Jan 04, 2011 8.523 8.615 8.446 8.518 552,625 +0.00(+0.06%)
Jan 03, 2011 8.335 8.542 8.299 8.514 640,540 +0.15(+1.84%)
Dec 31, 2010 8.258 8.374 8.225 8.359 1,078,902 +0.07(+0.80%)
Dec 30, 2010 8.345 8.451 8.282 8.293 1,024,025 -0.12(-1.42%)
Dec 29, 2010 8.355 8.489 8.268 8.412 972,405 +0.00(+0.06%)
Dec 28, 2010 8.355 8.408 8.268 8.408 1,167,085 +0.09(+1.03%)
Dec 27, 2010 8.379 8.379 8.297 8.322 852,150 -0.00(-0.05%)
Dec 23, 2010 8.311 8.440 8.311 8.326 689,175 -0.02(-0.29%)
Dec 22, 2010 8.263 8.369 8.239 8.350 927,746 +0.05(+0.64%)
Dec 21, 2010 8.412 8.412 8.220 8.297 1,154,978 -0.04(-0.48%)
Dec 20, 2010 8.615 8.635 8.258 8.337 1,201,496 -0.54(-6.11%)
Dec 17, 2010 8.249 8.879 8.249 8.879 1,526,154 +0.54(+6.47%)
Dec 16, 2010 8.176 8.422 8.162 8.340 1,099,223 +0.14(+1.70%)
Dec 15, 2010 8.340 8.340 8.138 8.201 1,596,507 -0.11(-1.33%)
Dec 14, 2010 8.297 8.326 8.123 8.311 1,771,030 -0.03(-0.32%)
Dec 13, 2010 8.374 8.501 8.273 8.338 684,986 -0.14(-1.68%)
Dec 10, 2010 8.528 8.547 8.355 8.480 733,392 -0.02(-0.23%)
Dec 09, 2010 8.523 8.552 8.306 8.499 1,071,499 +0.05(+0.59%)
Dec 08, 2010 8.600 8.618 8.355 8.449 988,663 -0.16(-1.81%)
Dec 07, 2010 8.764 8.764 8.547 8.605 662,830 -0.07(-0.78%)
Dec 06, 2010 8.716 8.730 8.615 8.672 644,793 -0.06(-0.66%)
Dec 03, 2010 8.846 8.904 8.730 8.730 425,731 -0.17(-1.96%)
Dec 02, 2010 8.812 8.928 8.788 8.905 631,392 +0.07(+0.77%)
Dec 01, 2010 8.827 8.884 8.748 8.836 444,054 +0.02(+0.27%)
Nov 30, 2010 8.749 8.875 8.730 8.812 551,560 +0.05(+0.60%)
Nov 29, 2010 8.697 8.764 8.697 8.759 543,756 +0.06(+0.66%)
Nov 26, 2010 8.764 8.788 8.692 8.701 148,959 -0.04(-0.50%)
Nov 24, 2010 8.749 8.745 8.745 8.745 425,397 -0.02(-0.22%)
Nov 23, 2010 8.749 8.879 8.721 8.764 530,585 -0.05(-0.60%)
Nov 22, 2010 8.865 8.904 8.682 8.817 524,920 +0.07(+0.83%)
Nov 19, 2010 8.653 8.798 8.595 8.745 451,812 +0.17(+2.02%)
Nov 18, 2010 8.615 8.749 8.518 8.571 835,490 -0.12(-1.39%)
Nov 17, 2010 8.610 8.762 8.547 8.692 690,620 +0.14(+1.63%)
Nov 16, 2010 8.523 8.557 8.186 8.552 1,344,153 -0.06(-0.72%)
Nov 15, 2010 8.889 8.889 8.470 8.615 710,093 -0.08(-0.89%)
Nov 12, 2010 8.706 8.802 8.571 8.692 707,506 -0.07(-0.77%)
Nov 11, 2010 9.005 9.092 8.446 8.759 940,413 -0.29(-3.24%)
Nov 10, 2010 9.298 9.303 9.000 9.053 614,314 -0.35(-3.69%)
Nov 09, 2010 9.438 9.510 9.332 9.400 373,340 -0.06(-0.61%)
Nov 08, 2010 9.510 9.534 9.438 9.457 248,616 -0.12(-1.21%)
Nov 05, 2010 9.438 9.583 9.438 9.573 229,045 +0.07(+0.76%)
Nov 04, 2010 9.583 9.583 9.390 9.501 342,518 -0.09(-0.90%)
Nov 03, 2010 9.501 9.631 9.486 9.587 400,904 +0.10(+1.07%)
Nov 02, 2010 9.428 9.491 9.428 9.486 182,481 +0.02(+0.26%)
Nov 01, 2010 9.453 9.510 9.380 9.462 183,343 +0.07(+0.76%)
Oct 29, 2010 9.549 9.549 9.347 9.390 285,030 -0.06(-0.61%)
Oct 28, 2010 9.438 9.568 9.351 9.448 352,907 +0.01(+0.12%)
Oct 27, 2010 9.505 9.505 9.424 9.437 166,829 -0.07(-0.72%)
Oct 25, 2010 9.515 9.573 9.439 9.505 321,547 -0.06(-0.65%)
Oct 22, 2010 9.573 9.616 9.438 9.568 377,740 -0.00(-0.05%)
Oct 21, 2010 9.679 9.679 9.481 9.573 285,641 -0.03(-0.30%)
Oct 20, 2010 9.602 9.635 9.573 9.602 291,026 +0.03(+0.35%)
Oct 19, 2010 9.607 9.616 9.544 9.568 408,525 -0.02(-0.25%)
Oct 18, 2010 9.607 9.631 9.544 9.592 294,444 -0.06(-0.60%)
Oct 15, 2010 9.616 9.650 9.610 9.650 229,558 +0.02(+0.20%)
Oct 14, 2010 9.674 9.674 9.602 9.631 206,238 +0.00(+0.00%)
Oct 13, 2010 9.631 9.650 9.587 9.631 189,328 +0.03(+0.30%)
Oct 12, 2010 9.626 9.684 9.585 9.602 222,956 -0.07(-0.75%)
Oct 11, 2010 9.607 9.698 9.534 9.674 244,803 -0.03(-0.30%)
Oct 08, 2010 9.703 9.748 9.510 9.703 256,731 +0.03(+0.35%)
Oct 07, 2010 9.631 9.674 9.631 9.669 1,661 +0.04(+0.40%)
Oct 06, 2010 9.664 9.669 9.631 9.631 247,554 +0.00(+0.00%)
Oct 05, 2010 9.631 9.661 9.631 9.631 1,246 -0.01(-0.10%)
Oct 04, 2010 9.833 9.833 9.640 9.640 199,562 -0.14(-1.48%)
Oct 01, 2010 9.785 9.790 9.732 9.785 102,541 +0.02(+0.20%)
Sep 30, 2010 9.732 9.775 9.688 9.765 415 +0.06(+0.60%)
Sep 29, 2010 9.679 9.717 9.655 9.708 1,038 +0.04(+0.40%)
Sep 28, 2010 9.660 9.679 9.645 9.669 623 +0.01(+0.15%)
Sep 27, 2010 9.645 9.669 9.635 9.655 184,404 -0.02(-0.25%)
Sep 24, 2010 9.751 9.751 9.640 9.679 211,277 -0.07(-0.69%)
Sep 23, 2010 9.809 9.809 9.679 9.746 415 -0.01(-0.10%)
Sep 22, 2010 9.871 9.871 9.645 9.756 154,815 -0.06(-0.64%)
Sep 21, 2010 10.02 10.02 9.660 9.818 2,246 +0.01(+0.10%)
Sep 20, 2010 9.871 9.896 9.727 9.809 140,104 -0.04(-0.39%)
Sep 17, 2010 9.847 9.847 9.717 9.847 218,188 +0.18(+1.89%)
Sep 15, 2010 9.684 9.688 9.655 9.664 131,471 -0.01(-0.10%)
Sep 14, 2010 9.645 9.679 9.631 9.674 762 +0.03(+0.30%)
Sep 13, 2010 9.635 9.645 9.631 9.645 139,095 +0.01(+0.10%)
Sep 10, 2010 9.640 9.640 9.631 9.635 122,383 +0.00(+0.00%)
Sep 09, 2010 9.638 9.640 9.631 9.635 415 +0.00(+0.00%)
Sep 08, 2010 9.640 9.655 9.631 9.635 1,327 +0.00(+0.05%)
Sep 07, 2010 9.631 9.640 9.631 9.631 1,607 -0.00(-0.05%)
Sep 03, 2010 9.631 9.650 9.631 9.635 224,713 +0.00(+0.00%)
Sep 02, 2010 9.635 9.655 9.631 9.635 463 +0.00(+0.05%)
Sep 01, 2010 9.635 9.635 9.631 9.631 172,336 +0.00(+0.00%)
Aug 31, 2010 9.635 9.635 9.631 9.631 259 +0.00(+0.00%)
Aug 30, 2010 9.631 9.635 9.631 9.631 189,021 +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.