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 )

15.79 +0.04 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Jul 31, 2013 9.315 9.347 9.233 9.272 616,719 -0.06(-0.67%)
Jul 30, 2013 9.397 9.397 9.310 9.335 344,782 -0.01(-0.15%)
Jul 29, 2013 9.387 9.400 9.335 9.349 450,704 -0.02(-0.26%)
Jul 26, 2013 9.277 9.412 9.238 9.373 548,422 +0.04(+0.41%)
Jul 25, 2013 9.402 9.445 9.320 9.335 682,055 -0.12(-1.31%)
Jul 24, 2013 9.508 9.542 9.402 9.459 781,072 -0.09(-0.97%)
Jul 23, 2013 9.556 9.561 9.503 9.551 493,383 +0.03(+0.30%)
Jul 22, 2013 9.556 9.619 9.484 9.522 374,430 +0.01(+0.10%)
Jul 19, 2013 9.585 9.599 9.484 9.513 546,407 -0.07(-0.70%)
Jul 18, 2013 9.628 9.652 9.580 9.580 376,746 -0.05(-0.54%)
Jul 17, 2013 9.604 9.654 9.590 9.632 573,251 +0.05(+0.54%)
Jul 16, 2013 9.599 9.643 9.580 9.580 446,315 -0.05(-0.50%)
Jul 15, 2013 9.633 9.652 9.561 9.628 412,030 +0.01(+0.15%)
Jul 12, 2013 9.705 9.710 9.614 9.614 437,024 -0.06(-0.60%)
Jul 11, 2013 9.628 9.676 9.590 9.671 597,953 +0.09(+0.95%)
Jul 10, 2013 9.623 9.652 9.546 9.580 666,434 -0.05(-0.50%)
Jul 09, 2013 9.614 9.647 9.594 9.628 580,633 +0.00(+0.05%)
Jul 08, 2013 9.671 9.671 9.566 9.623 708,866 -0.02(-0.20%)
Jul 05, 2013 9.869 9.898 9.566 9.643 1,147,155 -0.25(-2.48%)
Jul 03, 2013 9.917 9.975 9.850 9.888 874,748 -0.13(-1.25%)
Jul 02, 2013 10.02 10.07 9.927 10.01 1,163,758 +0.03(+0.29%)
Jul 01, 2013 9.753 9.999 9.753 9.984 1,219,706 +0.26(+2.67%)
Jun 28, 2013 9.729 9.744 9.638 9.724 741,287 +0.19(+1.97%)
Jun 26, 2013 9.421 9.614 9.416 9.537 1,170,567 +0.13(+1.33%)
Jun 25, 2013 9.248 9.493 9.209 9.412 896,596 +0.17(+1.82%)
Jun 24, 2013 9.243 9.387 9.171 9.243 1,820,961 -0.26(-2.74%)
Jun 21, 2013 9.522 9.604 9.498 9.503 845,126 -0.04(-0.45%)
Jun 20, 2013 9.686 9.686 9.460 9.546 1,514,545 -0.19(-1.98%)
Jun 19, 2013 9.676 9.758 9.676 9.739 961,547 +0.05(+0.50%)
Jun 18, 2013 9.749 9.821 9.652 9.691 1,457,039 -0.13(-1.32%)
Jun 17, 2013 9.936 9.960 9.777 9.821 745,053 -0.10(-1.02%)
Jun 14, 2013 9.922 9.980 9.854 9.922 922,615 +0.05(+0.49%)
Jun 13, 2013 9.691 9.984 9.681 9.874 1,757,265 +0.03(+0.29%)
Jun 12, 2013 9.850 9.927 9.773 9.845 1,508,229 -0.09(-0.90%)
Jun 11, 2013 9.859 9.954 9.753 9.934 1,792,033 -0.01(-0.12%)
Jun 10, 2013 10.07 10.09 9.931 9.946 951,880 -0.14(-1.41%)
Jun 07, 2013 10.16 10.18 10.07 10.09 834,586 -0.07(-0.69%)
Jun 06, 2013 9.984 10.21 9.984 10.16 855,618 +0.16(+1.59%)
Jun 05, 2013 9.941 10.01 9.907 9.999 1,524,772 +0.05(+0.53%)
Jun 04, 2013 9.960 10.01 9.893 9.946 2,199,415 -0.04(-0.43%)
Jun 03, 2013 10.06 10.24 9.989 9.989 1,832,953 -0.12(-1.14%)
May 31, 2013 10.47 10.52 10.06 10.10 1,889,755 -0.37(-3.49%)
May 30, 2013 10.37 10.50 10.31 10.47 698,193 +0.09(+0.83%)
May 29, 2013 10.52 10.57 10.30 10.38 1,429,067 -0.20(-1.91%)
May 28, 2013 10.69 10.70 10.59 10.59 469,701 -0.11(-0.99%)
May 24, 2013 10.65 10.70 10.62 10.69 267,211 +0.05(+0.45%)
May 23, 2013 10.71 10.73 10.62 10.64 787,256 -0.10(-0.94%)
May 22, 2013 10.80 11.04 10.70 10.74 622,806 -0.03(-0.31%)
May 21, 2013 10.78 10.82 10.75 10.78 547,591 +0.01(+0.09%)
May 20, 2013 10.77 10.85 10.77 10.77 379,293 +0.00(+0.05%)
May 17, 2013 10.88 10.90 10.74 10.76 411,534 -0.08(-0.75%)
May 16, 2013 10.82 10.90 10.82 10.85 364,264 -0.01(-0.09%)
May 15, 2013 10.83 10.89 10.83 10.86 367,563 -0.07(-0.62%)
May 13, 2013 10.97 11.00 10.90 10.92 428,008 -0.12(-1.07%)
May 10, 2013 11.13 11.13 11.03 11.04 380,712 -0.05(-0.47%)
May 09, 2013 11.09 11.13 11.06 11.09 235,569 +0.01(+0.08%)
May 08, 2013 11.06 11.11 11.04 11.09 235,988 +0.03(+0.29%)
May 07, 2013 11.08 11.10 11.04 11.05 297,265 +0.00(+0.04%)
May 06, 2013 11.08 11.08 11.01 11.05 225,343 -0.05(-0.48%)
May 03, 2013 11.07 11.11 11.07 11.10 308,129 -0.02(-0.22%)
May 02, 2013 11.11 11.14 11.10 11.13 315,873 +0.03(+0.30%)
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.