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 )

15.84 -0.02 (-0.13%)
Official Closing Price Updated: 7:00 PM 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 (%)
Oct 31, 2011 9.567 9.619 9.554 9.610 630,962 +0.05(+0.55%)
Oct 28, 2011 9.504 9.557 9.461 9.557 296,958 +0.03(+0.30%)
Oct 27, 2011 9.557 9.557 9.461 9.528 455,800 -0.04(-0.45%)
Oct 26, 2011 9.547 9.576 9.514 9.571 512,177 +0.07(+0.77%)
Oct 25, 2011 9.519 9.547 9.457 9.499 600,714 -0.03(-0.31%)
Oct 24, 2011 9.547 9.562 9.476 9.528 475,285 -0.04(-0.40%)
Oct 21, 2011 9.567 9.567 9.504 9.567 475,141 +0.01(+0.10%)
Oct 20, 2011 9.571 9.595 9.532 9.557 549,546 -0.02(-0.25%)
Oct 19, 2011 9.504 9.591 9.500 9.581 512,939 +0.05(+0.50%)
Oct 18, 2011 9.571 9.595 9.485 9.533 519,862 +0.01(+0.10%)
Oct 17, 2011 9.500 9.535 9.418 9.524 510,116 +0.04(+0.40%)
Oct 14, 2011 9.490 9.490 9.399 9.485 401,507 +0.07(+0.71%)
Oct 13, 2011 9.289 9.495 9.289 9.418 547,837 +0.06(+0.61%)
Oct 12, 2011 9.337 9.399 9.303 9.361 756,000 -0.12(-1.29%)
Oct 11, 2011 9.447 9.528 9.447 9.484 446,257 +0.01(+0.13%)
Oct 10, 2011 9.619 9.619 9.404 9.471 527,830 -0.07(-0.75%)
Oct 07, 2011 9.543 9.567 9.480 9.543 531,695 -0.01(-0.14%)
Oct 06, 2011 9.543 9.591 9.514 9.556 757,836 -0.02(-0.16%)
Oct 05, 2011 9.571 9.595 9.543 9.571 638,127 -0.02(-0.25%)
Oct 04, 2011 9.667 9.710 9.562 9.595 1,039,319 -0.04(-0.40%)
Oct 03, 2011 9.653 9.691 9.581 9.634 957,885 -0.03(-0.35%)
Sep 30, 2011 9.514 9.667 9.505 9.667 778,579 +0.17(+1.76%)
Sep 29, 2011 9.476 9.514 9.418 9.500 542,701 +0.06(+0.66%)
Sep 28, 2011 9.375 9.447 9.375 9.437 428,170 +0.07(+0.77%)
Sep 27, 2011 9.433 9.433 9.346 9.366 738,715 -0.08(-0.86%)
Sep 26, 2011 9.471 9.490 9.404 9.447 832,026 -0.05(-0.55%)
Sep 23, 2011 9.624 9.648 9.466 9.500 870,566 -0.17(-1.73%)
Sep 22, 2011 9.571 9.672 9.567 9.667 2,040,657 +0.13(+1.41%)
Sep 21, 2011 9.514 9.615 9.504 9.533 1,249,252 +0.00(+0.05%)
Sep 20, 2011 9.514 9.557 9.495 9.528 951,673 +0.01(+0.15%)
Sep 19, 2011 9.490 9.543 9.476 9.514 528,316 +0.01(+0.15%)
Sep 16, 2011 9.500 9.519 9.447 9.500 476,196 +0.03(+0.30%)
Sep 15, 2011 9.538 9.538 9.452 9.471 558,569 -0.02(-0.20%)
Sep 14, 2011 9.485 9.509 9.404 9.490 550,366 +0.01(+0.15%)
Sep 13, 2011 9.524 9.524 9.447 9.476 672,304 -0.07(-0.70%)
Sep 12, 2011 9.437 9.547 9.437 9.543 587,769 +0.07(+0.71%)
Sep 09, 2011 9.471 9.509 9.457 9.476 440,296 +0.00(+0.05%)
Sep 08, 2011 9.447 9.495 9.433 9.471 524,664 -0.01(-0.15%)
Sep 07, 2011 9.509 9.509 9.433 9.485 625,740 +0.00(+0.00%)
Sep 06, 2011 9.433 9.485 9.423 9.485 745,151 +0.02(+0.20%)
Sep 02, 2011 9.332 9.476 9.332 9.466 648,048 +0.08(+0.87%)
Sep 01, 2011 9.203 9.390 9.174 9.385 1,038,264 +0.23(+2.51%)
Aug 31, 2011 9.260 9.313 9.145 9.155 615,976 -0.06(-0.62%)
Aug 30, 2011 9.131 9.256 9.131 9.212 387,551 +0.04(+0.42%)
Aug 29, 2011 9.198 9.198 9.117 9.174 340,304 +0.01(+0.10%)
Aug 26, 2011 9.117 9.179 9.074 9.165 346,982 +0.05(+0.52%)
Aug 25, 2011 9.184 9.188 9.093 9.117 492,625 -0.01(-0.16%)
Aug 24, 2011 9.241 9.246 9.117 9.131 470,379 -0.10(-1.09%)
Aug 23, 2011 9.260 9.284 9.198 9.232 452,714 -0.05(-0.52%)
Aug 22, 2011 9.308 9.308 9.230 9.279 521,279 +0.06(+0.70%)
Aug 19, 2011 9.189 9.246 9.174 9.215 580,390 -0.00(-0.02%)
Aug 18, 2011 9.184 9.265 9.174 9.217 893,505 -0.01(-0.16%)
Aug 17, 2011 9.145 9.236 9.117 9.232 502,627 +0.11(+1.21%)
Aug 16, 2011 9.117 9.141 9.093 9.122 531,465 +0.00(+0.00%)
Aug 15, 2011 9.040 9.138 9.040 9.122 479,521 +0.08(+0.85%)
Aug 12, 2011 8.997 9.088 8.954 9.045 439,057 +0.03(+0.32%)
Aug 11, 2011 9.083 9.117 9.007 9.016 854,644 -0.10(-1.05%)
Aug 10, 2011 9.083 9.160 8.992 9.112 642,484 +0.05(+0.58%)
Aug 09, 2011 9.016 9.174 8.854 9.059 1,152,490 +0.24(+2.77%)
Aug 08, 2011 9.016 9.040 8.700 8.815 1,058,311 -0.29(-3.21%)
Aug 05, 2011 9.093 9.217 9.074 9.107 839,007 -0.01(-0.16%)
Aug 04, 2011 9.227 9.260 9.107 9.122 916,716 -0.07(-0.78%)
Aug 03, 2011 9.141 9.232 9.122 9.193 839,605 +0.09(+1.00%)
Aug 02, 2011 8.983 9.136 8.973 9.102 668,282 +0.13(+1.44%)
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.