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 )

15.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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, 2014 10.24 10.30 10.19 10.30 688,230 +0.04(+0.40%)
Mar 28, 2014 10.19 10.26 10.17 10.26 417,478 +0.06(+0.60%)
Mar 27, 2014 10.13 10.20 10.13 10.20 345,344 +0.07(+0.65%)
Mar 26, 2014 10.12 10.16 10.11 10.13 287,795 -0.01(-0.05%)
Mar 25, 2014 10.06 10.15 10.06 10.14 259,304 +0.08(+0.81%)
Mar 24, 2014 10.03 10.08 10.01 10.06 340,284 +0.03(+0.30%)
Mar 21, 2014 10.00 10.04 9.979 10.03 249,954 +0.05(+0.48%)
Mar 20, 2014 10.04 10.04 9.974 9.977 533,464 -0.09(-0.88%)
Mar 19, 2014 10.12 10.17 10.06 10.07 560,947 -0.07(-0.70%)
Mar 18, 2014 10.15 10.15 10.12 10.14 166,952 -0.02(-0.20%)
Mar 17, 2014 10.11 10.16 10.08 10.16 474,015 +0.05(+0.45%)
Mar 14, 2014 10.08 10.11 10.08 10.11 151,571 +0.01(+0.05%)
Mar 13, 2014 10.08 10.12 10.08 10.11 288,990 +0.03(+0.25%)
Mar 12, 2014 9.989 10.10 9.989 10.08 287,823 +0.09(+0.93%)
Mar 11, 2014 9.928 9.989 9.928 9.989 314,294 +0.05(+0.51%)
Mar 10, 2014 9.898 9.958 9.889 9.938 343,066 +0.04(+0.41%)
Mar 07, 2014 9.953 9.962 9.872 9.898 604,986 -0.09(-0.86%)
Mar 06, 2014 10.02 10.03 9.968 9.984 439,644 -0.02(-0.20%)
Mar 05, 2014 10.05 10.07 10.00 10.00 347,028 -0.03(-0.30%)
Mar 04, 2014 10.05 10.09 10.03 10.03 597,136 -0.03(-0.30%)
Mar 03, 2014 10.07 10.14 10.04 10.06 418,477 +0.03(+0.25%)
Feb 28, 2014 10.06 10.09 10.03 10.04 335,228 -0.02(-0.20%)
Feb 27, 2014 10.02 10.07 10.02 10.06 299,348 +0.04(+0.40%)
Feb 26, 2014 10.02 10.03 9.999 10.02 258,240 -0.02(-0.15%)
Feb 25, 2014 10.02 10.06 10.00 10.03 307,884 -0.01(-0.10%)
Feb 24, 2014 10.03 10.06 9.999 10.04 372,722 +0.05(+0.46%)
Feb 21, 2014 9.989 10.04 9.968 9.999 256,814 +0.00(+0.00%)
Feb 20, 2014 9.984 10.03 9.973 9.999 233,939 +0.00(+0.00%)
Feb 19, 2014 10.06 10.07 9.984 9.999 415,389 -0.06(-0.60%)
Feb 18, 2014 10.02 10.06 10.01 10.06 346,858 +0.02(+0.20%)
Feb 14, 2014 10.02 10.04 10.04 10.04 417,808 -0.01(-0.10%)
Feb 13, 2014 9.978 10.08 9.973 10.05 296,648 +0.08(+0.81%)
Feb 12, 2014 9.968 10.03 9.938 9.968 653,578 +0.01(+0.11%)
Feb 11, 2014 9.977 9.987 9.932 9.957 448,742 -0.01(-0.15%)
Feb 10, 2014 9.962 9.982 9.932 9.972 566,206 +0.02(+0.15%)
Feb 07, 2014 9.867 9.977 9.867 9.957 817,399 +0.12(+1.17%)
Feb 06, 2014 9.822 9.867 9.822 9.842 438,451 -0.01(-0.10%)
Feb 05, 2014 9.832 9.872 9.832 9.852 716,363 +0.02(+0.20%)
Feb 04, 2014 9.842 9.867 9.802 9.832 1,310,582 -0.02(-0.15%)
Feb 03, 2014 9.822 9.877 9.822 9.847 423,205 +0.05(+0.46%)
Jan 31, 2014 9.792 9.842 9.777 9.802 674,826 +0.00(+0.00%)
Jan 30, 2014 9.817 9.832 9.777 9.802 406,145 +0.01(+0.10%)
Jan 29, 2014 9.802 9.857 9.761 9.792 357,901 -0.01(-0.10%)
Jan 28, 2014 9.847 9.857 9.792 9.802 412,578 -0.01(-0.10%)
Jan 27, 2014 9.822 9.892 9.782 9.812 699,614 +0.01(+0.10%)
Jan 24, 2014 9.827 9.872 9.792 9.802 688,832 -0.01(-0.10%)
Jan 23, 2014 9.787 9.847 9.787 9.812 807,675 +0.01(+0.10%)
Jan 22, 2014 9.822 9.867 9.792 9.802 410,393 -0.03(-0.31%)
Jan 21, 2014 9.822 9.867 9.811 9.832 721,354 +0.05(+0.51%)
Jan 17, 2014 9.721 9.782 9.782 9.782 626,724 +0.09(+0.88%)
Jan 16, 2014 9.661 9.706 9.661 9.696 524,600 +0.04(+0.36%)
Jan 15, 2014 9.681 9.686 9.616 9.661 480,193 +0.01(+0.05%)
Jan 14, 2014 9.686 9.740 9.656 9.656 352,720 -0.05(-0.52%)
Jan 13, 2014 9.711 9.761 9.701 9.706 410,001 -0.01(-0.05%)
Jan 10, 2014 9.666 9.751 9.666 9.711 444,946 +0.06(+0.62%)
Jan 09, 2014 9.626 9.676 9.608 9.651 454,762 +0.00(+0.00%)
Jan 08, 2014 9.611 9.671 9.581 9.651 556,679 +0.02(+0.21%)
Jan 07, 2014 9.681 9.696 9.596 9.631 504,635 -0.01(-0.05%)
Jan 06, 2014 9.520 9.661 9.505 9.636 883,495 +0.12(+1.21%)
Jan 03, 2014 9.505 9.556 9.465 9.520 626,594 -0.01(-0.11%)
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.