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 )

15.74 -0.10 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 8.329 8.353 8.272 8.353 342,158 +0.04(+0.46%)
Mar 30, 2011 8.348 8.348 8.305 8.315 378,340 -0.01(-0.17%)
Mar 29, 2011 8.320 8.358 8.310 8.329 328,807 +0.00(+0.06%)
Mar 28, 2011 8.348 8.372 8.305 8.324 505,490 -0.06(-0.74%)
Mar 25, 2011 8.411 8.415 8.315 8.387 316,028 +0.00(+0.06%)
Mar 24, 2011 8.358 8.439 8.339 8.382 397,473 -0.01(-0.11%)
Mar 23, 2011 8.377 8.411 8.339 8.392 436,268 -0.00(-0.06%)
Mar 22, 2011 8.387 8.396 8.320 8.396 437,515 +0.00(+0.00%)
Mar 21, 2011 8.315 8.396 8.296 8.396 428,658 -0.00(-0.04%)
Mar 18, 2011 8.348 8.420 8.348 8.400 349,495 +0.03(+0.33%)
Mar 17, 2011 8.305 8.387 8.277 8.372 354,360 +0.07(+0.87%)
Mar 16, 2011 8.272 8.353 8.234 8.301 459,373 -0.01(-0.17%)
Mar 15, 2011 8.301 8.348 8.286 8.315 566,272 -0.03(-0.34%)
Mar 14, 2011 8.363 8.449 8.296 8.343 454,635 -0.05(-0.57%)
Mar 11, 2011 8.444 8.482 8.392 8.392 347,556 -0.05(-0.56%)
Mar 10, 2011 8.387 8.444 8.353 8.439 330,612 +0.01(+0.11%)
Mar 09, 2011 8.411 8.506 8.329 8.430 382,720 -0.01(-0.17%)
Mar 08, 2011 8.439 8.516 8.406 8.444 274,006 -0.00(-0.06%)
Mar 07, 2011 8.516 8.521 8.425 8.449 286,521 -0.05(-0.56%)
Mar 04, 2011 8.459 8.521 8.329 8.497 369,652 +0.07(+0.80%)
Mar 03, 2011 8.497 8.511 8.377 8.429 408,248 -0.10(-1.13%)
Mar 02, 2011 8.526 8.559 8.506 8.526 460,610 +0.00(+0.00%)
Mar 01, 2011 8.540 8.549 8.473 8.526 388,173 +0.01(+0.17%)
Feb 28, 2011 8.473 8.540 8.444 8.511 427,705 +0.03(+0.34%)
Feb 25, 2011 8.334 8.482 8.334 8.482 518,160 +0.15(+1.78%)
Feb 24, 2011 8.353 8.377 8.262 8.334 572,917 -0.09(-1.08%)
Feb 23, 2011 8.167 8.430 8.167 8.425 1,541,044 +0.23(+2.84%)
Feb 22, 2011 8.277 8.320 8.162 8.193 563,485 -0.13(-1.58%)
Feb 18, 2011 8.301 8.348 8.281 8.324 421,117 +0.07(+0.87%)
Feb 17, 2011 8.310 8.339 8.229 8.253 483,731 -0.10(-1.15%)
Feb 16, 2011 8.281 8.353 8.176 8.348 609,954 +0.03(+0.35%)
Feb 15, 2011 8.162 8.324 8.152 8.320 511,966 +0.15(+1.88%)
Feb 14, 2011 8.181 8.214 8.138 8.167 348,862 +0.01(+0.12%)
Feb 11, 2011 8.119 8.195 8.119 8.157 460,261 -0.02(-0.29%)
Feb 10, 2011 8.143 8.257 8.143 8.181 449,565 +0.01(+0.18%)
Feb 09, 2011 8.200 8.257 8.119 8.167 810,169 -0.01(-0.18%)
Feb 08, 2011 8.277 8.310 8.176 8.181 886,577 -0.08(-0.98%)
Feb 07, 2011 8.459 8.459 8.257 8.262 740,258 -0.16(-1.93%)
Feb 04, 2011 8.487 8.492 8.420 8.425 407,095 -0.03(-0.40%)
Feb 03, 2011 8.482 8.482 8.425 8.459 318,803 +0.00(+0.00%)
Feb 02, 2011 8.415 8.459 8.396 8.459 356,752 +0.04(+0.51%)
Feb 01, 2011 8.439 8.468 8.396 8.415 456,726 -0.05(-0.57%)
Jan 31, 2011 8.401 8.468 8.396 8.463 276,763 +0.06(+0.74%)
Jan 28, 2011 8.401 8.463 8.392 8.401 326,152 -0.04(-0.51%)
Jan 27, 2011 8.353 8.476 8.334 8.444 312,575 +0.10(+1.20%)
Jan 26, 2011 8.387 8.468 8.344 8.344 373,466 -0.02(-0.29%)
Jan 25, 2011 8.435 8.499 8.329 8.368 565,510 -0.11(-1.35%)
Jan 24, 2011 8.549 8.645 8.435 8.482 403,515 -0.06(-0.72%)
Jan 21, 2011 8.593 8.612 8.506 8.544 411,507 -0.05(-0.62%)
Jan 20, 2011 8.506 8.636 8.502 8.597 650,877 +0.04(+0.50%)
Jan 19, 2011 8.545 8.674 8.473 8.554 590,726 +0.02(+0.22%)
Jan 18, 2011 8.439 8.602 8.377 8.535 806,388 +0.14(+1.62%)
Jan 14, 2011 8.482 8.540 8.382 8.399 492,755 -0.07(-0.87%)
Jan 13, 2011 8.439 8.497 8.411 8.473 356,934 +0.01(+0.18%)
Jan 12, 2011 8.430 8.511 8.420 8.458 421,658 +0.03(+0.39%)
Jan 11, 2011 8.540 8.540 8.425 8.425 372,530 -0.07(-0.85%)
Jan 10, 2011 8.439 8.559 8.439 8.497 442,155 -0.05(-0.56%)
Jan 07, 2011 8.521 8.545 8.406 8.545 463,964 +0.04(+0.51%)
Jan 06, 2011 8.530 8.540 8.482 8.502 338,078 -0.02(-0.28%)
Jan 05, 2011 8.530 8.554 8.415 8.526 557,927 +0.06(+0.68%)
Jan 04, 2011 8.473 8.564 8.396 8.468 555,904 +0.00(+0.06%)
Jan 03, 2011 8.286 8.492 8.250 8.463 644,341 +0.15(+1.84%)
Dec 31, 2010 8.210 8.324 8.176 8.310 1,085,304 +0.07(+0.80%)
Dec 30, 2010 8.296 8.401 8.234 8.244 1,030,101 -0.12(-1.42%)
Dec 29, 2010 8.305 8.439 8.219 8.363 978,175 +0.00(+0.06%)
Dec 28, 2010 8.305 8.358 8.219 8.358 1,174,010 +0.09(+1.03%)
Dec 27, 2010 8.329 8.329 8.248 8.273 857,206 -0.00(-0.05%)
Dec 23, 2010 8.262 8.390 8.262 8.277 693,264 -0.02(-0.29%)
Dec 22, 2010 8.214 8.320 8.190 8.301 933,250 +0.05(+0.64%)
Dec 21, 2010 8.363 8.363 8.171 8.248 1,161,831 -0.04(-0.48%)
Dec 20, 2010 8.564 8.584 8.210 8.288 1,208,625 -0.54(-6.11%)
Dec 17, 2010 8.200 8.827 8.200 8.827 1,535,210 +0.54(+6.47%)
Dec 16, 2010 8.128 8.372 8.114 8.291 1,105,745 +0.14(+1.70%)
Dec 15, 2010 8.291 8.291 8.090 8.152 1,605,979 -0.11(-1.33%)
Dec 14, 2010 8.248 8.277 8.076 8.262 1,781,538 -0.03(-0.32%)
Dec 13, 2010 8.324 8.451 8.224 8.289 689,050 -0.14(-1.68%)
Dec 10, 2010 8.478 8.497 8.305 8.430 737,743 -0.02(-0.23%)
Dec 09, 2010 8.473 8.502 8.257 8.449 1,077,856 +0.05(+0.59%)
Dec 08, 2010 8.549 8.567 8.305 8.399 994,530 -0.16(-1.81%)
Dec 07, 2010 8.712 8.712 8.497 8.554 666,762 -0.07(-0.78%)
Dec 06, 2010 8.664 8.679 8.564 8.621 648,619 -0.06(-0.66%)
Dec 03, 2010 8.794 8.851 8.679 8.679 428,257 -0.17(-1.96%)
Dec 02, 2010 8.760 8.875 8.736 8.852 635,139 +0.07(+0.77%)
Dec 01, 2010 8.774 8.832 8.697 8.784 446,688 +0.02(+0.27%)
Nov 30, 2010 8.698 8.822 8.679 8.760 554,833 +0.05(+0.60%)
Nov 29, 2010 8.645 8.712 8.645 8.707 546,982 +0.06(+0.66%)
Nov 26, 2010 8.712 8.736 8.640 8.650 149,843 -0.04(-0.50%)
Nov 24, 2010 8.698 8.693 8.693 8.693 427,921 -0.02(-0.22%)
Nov 23, 2010 8.698 8.827 8.669 8.712 533,734 -0.05(-0.60%)
Nov 22, 2010 8.813 8.851 8.631 8.765 528,035 +0.07(+0.83%)
Nov 19, 2010 8.602 8.746 8.545 8.693 454,493 +0.17(+2.02%)
Nov 18, 2010 8.564 8.698 8.468 8.521 840,448 -0.12(-1.39%)
Nov 17, 2010 8.559 8.710 8.497 8.640 694,718 +0.14(+1.63%)
Nov 16, 2010 8.473 8.506 8.138 8.502 1,352,128 -0.06(-0.72%)
Nov 15, 2010 8.837 8.837 8.420 8.564 714,306 -0.08(-0.89%)
Nov 12, 2010 8.655 8.751 8.521 8.640 711,703 -0.07(-0.77%)
Nov 11, 2010 8.952 9.039 8.396 8.707 945,993 -0.29(-3.24%)
Nov 10, 2010 9.244 9.248 8.947 8.999 617,959 -0.34(-3.69%)
Nov 09, 2010 9.382 9.454 9.277 9.344 375,555 -0.06(-0.61%)
Nov 08, 2010 9.454 9.478 9.382 9.402 250,091 -0.11(-1.21%)
Nov 05, 2010 9.382 9.526 9.382 9.516 230,404 +0.07(+0.76%)
Nov 04, 2010 9.526 9.526 9.335 9.445 344,550 -0.09(-0.90%)
Nov 03, 2010 9.445 9.574 9.430 9.531 403,283 +0.10(+1.07%)
Nov 02, 2010 9.373 9.435 9.373 9.430 183,564 +0.02(+0.26%)
Nov 01, 2010 9.397 9.454 9.325 9.406 184,431 +0.07(+0.76%)
Oct 29, 2010 9.492 9.492 9.291 9.335 286,722 -0.06(-0.61%)
Oct 28, 2010 9.382 9.512 9.296 9.392 355,001 +0.01(+0.12%)
Oct 27, 2010 9.449 9.449 9.368 9.381 167,819 -0.07(-0.72%)
Oct 25, 2010 9.459 9.516 9.383 9.449 323,455 -0.06(-0.65%)
Oct 22, 2010 9.516 9.560 9.382 9.512 379,982 -0.00(-0.05%)
Oct 21, 2010 9.622 9.622 9.425 9.516 287,336 -0.03(-0.30%)
Oct 20, 2010 9.545 9.579 9.516 9.545 292,753 +0.03(+0.35%)
Oct 19, 2010 9.550 9.560 9.488 9.512 410,949 -0.02(-0.25%)
Oct 18, 2010 9.550 9.574 9.488 9.536 296,191 -0.06(-0.60%)
Oct 15, 2010 9.560 9.593 9.554 9.593 230,920 +0.02(+0.20%)
Oct 14, 2010 9.617 9.617 9.545 9.574 207,462 +0.00(+0.00%)
Oct 13, 2010 9.574 9.593 9.531 9.574 190,451 +0.03(+0.30%)
Oct 12, 2010 9.569 9.627 9.529 9.545 224,279 -0.07(-0.75%)
Oct 11, 2010 9.550 9.641 9.478 9.617 246,255 -0.03(-0.30%)
Oct 08, 2010 9.646 9.690 9.454 9.646 258,255 +0.03(+0.35%)
Oct 07, 2010 9.574 9.617 9.574 9.612 1,671 +0.04(+0.40%)
Oct 06, 2010 9.607 9.612 9.574 9.574 249,023 +0.00(+0.00%)
Oct 05, 2010 9.574 9.604 9.574 9.574 1,253 -0.01(-0.10%)
Oct 04, 2010 9.775 9.775 9.583 9.583 200,746 -0.14(-1.48%)
Oct 01, 2010 9.727 9.732 9.674 9.727 103,149 +0.02(+0.20%)
Sep 30, 2010 9.674 9.717 9.631 9.708 417 +0.06(+0.60%)
Sep 29, 2010 9.622 9.660 9.598 9.650 1,044 +0.04(+0.40%)
Sep 28, 2010 9.603 9.622 9.588 9.612 626 +0.01(+0.15%)
Sep 27, 2010 9.588 9.612 9.579 9.598 185,498 -0.02(-0.25%)
Sep 24, 2010 9.694 9.694 9.583 9.622 212,530 -0.07(-0.69%)
Sep 23, 2010 9.751 9.751 9.622 9.689 417 -0.01(-0.10%)
Sep 22, 2010 9.813 9.813 9.588 9.698 155,734 -0.06(-0.64%)
Sep 21, 2010 9.957 9.957 9.603 9.761 2,260 +0.01(+0.10%)
Sep 20, 2010 9.813 9.837 9.670 9.751 140,935 -0.04(-0.39%)
Sep 17, 2010 9.789 9.789 9.660 9.789 219,482 +0.18(+1.89%)
Sep 15, 2010 9.627 9.631 9.598 9.607 132,251 -0.01(-0.10%)
Sep 14, 2010 9.588 9.622 9.574 9.617 766 +0.03(+0.30%)
Sep 13, 2010 9.579 9.588 9.574 9.588 139,920 +0.01(+0.10%)
Sep 10, 2010 9.583 9.583 9.574 9.579 123,110 +0.00(+0.00%)
Sep 09, 2010 9.581 9.583 9.574 9.579 417 +0.00(+0.00%)
Sep 08, 2010 9.583 9.598 9.574 9.579 1,334 +0.00(+0.05%)
Sep 07, 2010 9.574 9.583 9.574 9.574 1,616 -0.00(-0.05%)
Sep 03, 2010 9.574 9.593 9.574 9.579 226,046 +0.00(+0.00%)
Sep 02, 2010 9.579 9.598 9.574 9.579 465 +0.00(+0.05%)
Sep 01, 2010 9.579 9.579 9.574 9.574 173,359 +0.00(+0.00%)
Aug 31, 2010 9.579 9.579 9.574 9.574 261 +0.00(+0.00%)
Aug 30, 2010 9.574 9.579 9.574 9.574 190,142 +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.