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 )

15.88 +0.02 (+0.11%)
Streaming Delayed Price Updated: 10:19 AM 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 (%)
Jul 29, 2011 8.774 8.832 8.693 8.813 515,643 +0.06(+0.66%)
Jul 28, 2011 8.684 8.803 8.650 8.755 807,811 +0.10(+1.16%)
Jul 27, 2011 8.760 8.774 8.650 8.655 989,524 -0.15(-1.69%)
Jul 26, 2011 8.889 8.913 8.794 8.803 787,512 -0.06(-0.70%)
Jul 25, 2011 9.004 9.023 8.837 8.865 966,259 -0.17(-1.91%)
Jul 22, 2011 9.082 9.100 9.025 9.038 421,069 -0.07(-0.78%)
Jul 21, 2011 9.119 9.119 9.043 9.110 397,352 -0.00(-0.05%)
Jul 20, 2011 9.095 9.114 9.033 9.114 545,605 +0.06(+0.69%)
Jul 19, 2011 9.028 9.052 8.980 9.052 446,225 +0.02(+0.21%)
Jul 18, 2011 9.071 9.083 8.971 9.033 487,926 -0.04(-0.42%)
Jul 15, 2011 9.105 9.157 9.023 9.071 329,196 -0.03(-0.32%)
Jul 14, 2011 9.157 9.186 9.095 9.100 349,969 -0.04(-0.47%)
Jul 13, 2011 9.167 9.177 9.086 9.143 407,047 -0.04(-0.47%)
Jul 12, 2011 9.148 9.200 9.138 9.186 484,911 +0.05(+0.51%)
Jul 11, 2011 9.153 9.210 9.129 9.140 476,336 +0.05(+0.54%)
Jul 08, 2011 9.129 9.181 9.066 9.090 473,336 -0.02(-0.26%)
Jul 07, 2011 9.162 9.186 9.100 9.114 529,894 -0.05(-0.52%)
Jul 06, 2011 9.277 9.277 9.114 9.162 537,834 -0.08(-0.88%)
Jul 05, 2011 9.665 9.665 9.224 9.244 1,145,029 +0.05(+0.52%)
Jul 01, 2011 9.234 9.239 9.191 9.196 552,752 -0.01(-0.16%)
Jun 30, 2011 9.119 9.210 9.105 9.210 1,046,542 +0.09(+1.00%)
Jun 29, 2011 9.105 9.133 9.057 9.119 574,386 +0.01(+0.11%)
Jun 28, 2011 9.119 9.124 9.009 9.110 736,705 +0.02(+0.26%)
Jun 27, 2011 9.066 9.143 9.052 9.086 1,226,737 +0.11(+1.28%)
Jun 24, 2011 8.961 8.995 8.942 8.971 201,939 +0.02(+0.23%)
Jun 23, 2011 8.937 8.961 8.913 8.950 316,093 +0.04(+0.41%)
Jun 22, 2011 9.014 9.014 8.913 8.913 412,088 -0.04(-0.43%)
Jun 21, 2011 8.932 8.976 8.919 8.952 405,963 -0.01(-0.11%)
Jun 20, 2011 8.941 8.966 8.928 8.961 265,132 +0.05(+0.59%)
Jun 17, 2011 8.961 8.961 8.904 8.908 289,450 -0.03(-0.37%)
Jun 16, 2011 8.904 8.994 8.875 8.942 383,163 +0.05(+0.54%)
Jun 15, 2011 8.928 8.956 8.875 8.894 403,577 -0.01(-0.16%)
Jun 14, 2011 9.014 9.014 8.870 8.908 518,862 -0.08(-0.85%)
Jun 13, 2011 8.875 8.985 8.861 8.985 580,022 +0.05(+0.59%)
Jun 10, 2011 8.861 8.947 8.861 8.932 268,219 +0.01(+0.16%)
Jun 09, 2011 8.928 8.966 8.880 8.918 429,115 +0.00(+0.05%)
Jun 08, 2011 8.822 8.952 8.822 8.913 394,198 +0.01(+0.16%)
Jun 07, 2011 8.971 8.985 8.865 8.899 601,850 -0.10(-1.12%)
Jun 06, 2011 9.014 9.043 8.904 8.999 661,350 +0.02(+0.21%)
Jun 03, 2011 9.019 9.019 8.932 8.980 364,013 +0.20(+2.23%)
May 24, 2011 8.784 8.808 8.755 8.784 516,464 +0.00(+0.00%)
May 23, 2011 8.784 8.832 8.779 8.784 443,822 -0.01(-0.16%)
May 20, 2011 8.818 8.837 8.794 8.798 335,726 -0.01(-0.11%)
May 19, 2011 8.841 8.846 8.784 8.808 521,749 +0.00(+0.05%)
May 18, 2011 8.774 8.837 8.774 8.803 397,431 +0.01(+0.11%)
May 17, 2011 8.765 8.808 8.719 8.794 388,501 +0.05(+0.55%)
May 16, 2011 8.794 8.899 8.741 8.746 400,607 -0.08(-0.92%)
May 13, 2011 8.865 8.875 8.789 8.827 339,451 -0.01(-0.11%)
May 12, 2011 8.784 8.908 8.779 8.837 629,442 -0.02(-0.22%)
May 11, 2011 8.774 8.856 8.746 8.856 383,188 +0.08(+0.93%)
May 10, 2011 8.741 8.779 8.717 8.774 524,168 +0.03(+0.33%)
May 09, 2011 8.693 8.746 8.669 8.746 550,732 +0.00(+0.05%)
May 06, 2011 8.664 8.741 8.649 8.741 527,028 +0.07(+0.81%)
May 05, 2011 8.588 8.717 8.549 8.671 938,496 +0.06(+0.72%)
May 04, 2011 8.554 8.609 8.530 8.609 767,921 +0.08(+0.92%)
May 03, 2011 8.444 8.535 8.435 8.530 516,203 +0.06(+0.68%)
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.