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 (%)
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%)
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.