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 )

15.85 +0.11 (+0.70%)
Streaming Delayed Price Updated: 9:42 AM EDT, May 21, 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 8.399 8.466 8.394 8.461 276,835 +0.06(+0.74%)
Jan 28, 2011 8.399 8.461 8.389 8.399 326,237 -0.04(-0.51%)
Jan 27, 2011 8.351 8.474 8.332 8.442 312,657 +0.10(+1.20%)
Jan 26, 2011 8.385 8.466 8.341 8.341 373,563 -0.02(-0.29%)
Jan 25, 2011 8.432 8.497 8.327 8.365 565,657 -0.11(-1.35%)
Jan 24, 2011 8.547 8.643 8.433 8.480 403,620 -0.06(-0.72%)
Jan 21, 2011 8.590 8.609 8.504 8.542 411,614 -0.05(-0.62%)
Jan 20, 2011 8.504 8.633 8.499 8.595 651,047 +0.04(+0.50%)
Jan 19, 2011 8.542 8.672 8.471 8.552 590,880 +0.02(+0.22%)
Jan 18, 2011 8.437 8.600 8.375 8.533 806,598 +0.14(+1.62%)
Jan 14, 2011 8.480 8.538 8.380 8.397 492,884 -0.07(-0.87%)
Jan 13, 2011 8.437 8.495 8.408 8.471 357,027 +0.01(+0.18%)
Jan 12, 2011 8.428 8.509 8.418 8.456 421,768 +0.03(+0.39%)
Jan 11, 2011 8.538 8.538 8.423 8.423 372,627 -0.07(-0.85%)
Jan 10, 2011 8.437 8.557 8.437 8.495 442,270 -0.05(-0.56%)
Jan 07, 2011 8.519 8.542 8.404 8.542 464,085 +0.04(+0.51%)
Jan 06, 2011 8.528 8.538 8.480 8.499 338,166 -0.02(-0.28%)
Jan 05, 2011 8.528 8.552 8.413 8.523 558,072 +0.06(+0.68%)
Jan 04, 2011 8.471 8.562 8.394 8.466 556,049 +0.00(+0.06%)
Jan 03, 2011 8.284 8.490 8.248 8.461 644,509 +0.15(+1.84%)
Dec 31, 2010 8.207 8.322 8.174 8.308 1,085,586 +0.07(+0.80%)
Dec 30, 2010 8.294 8.399 8.231 8.242 1,030,370 -0.12(-1.42%)
Dec 29, 2010 8.303 8.437 8.217 8.361 978,429 +0.00(+0.06%)
Dec 28, 2010 8.303 8.356 8.217 8.356 1,174,316 +0.09(+1.03%)
Dec 27, 2010 8.327 8.327 8.246 8.271 857,429 -0.00(-0.05%)
Dec 23, 2010 8.260 8.388 8.260 8.274 693,444 -0.02(-0.29%)
Dec 22, 2010 8.212 8.318 8.188 8.298 933,493 +0.05(+0.64%)
Dec 21, 2010 8.361 8.361 8.169 8.246 1,162,133 -0.04(-0.48%)
Dec 20, 2010 8.562 8.582 8.207 8.285 1,208,940 -0.54(-6.11%)
Dec 17, 2010 8.198 8.825 8.198 8.825 1,535,610 +0.54(+6.47%)
Dec 16, 2010 8.126 8.370 8.112 8.289 1,106,033 +0.14(+1.70%)
Dec 15, 2010 8.289 8.289 8.088 8.150 1,606,398 -0.11(-1.33%)
Dec 14, 2010 8.246 8.274 8.073 8.260 1,782,003 -0.03(-0.32%)
Dec 13, 2010 8.322 8.449 8.222 8.286 689,230 -0.14(-1.68%)
Dec 10, 2010 8.475 8.495 8.303 8.428 737,935 -0.02(-0.23%)
Dec 09, 2010 8.471 8.499 8.255 8.447 1,078,137 +0.05(+0.59%)
Dec 08, 2010 8.547 8.564 8.303 8.397 994,789 -0.16(-1.81%)
Dec 07, 2010 8.710 8.710 8.495 8.552 666,936 -0.07(-0.78%)
Dec 06, 2010 8.662 8.676 8.562 8.619 648,788 -0.06(-0.66%)
Dec 03, 2010 8.791 8.849 8.676 8.676 428,368 -0.17(-1.96%)
Dec 02, 2010 8.758 8.873 8.734 8.850 635,304 +0.07(+0.77%)
Dec 01, 2010 8.772 8.830 8.695 8.782 446,805 +0.02(+0.27%)
Nov 30, 2010 8.696 8.820 8.676 8.758 554,977 +0.05(+0.60%)
Nov 29, 2010 8.643 8.710 8.643 8.705 547,125 +0.06(+0.66%)
Nov 26, 2010 8.710 8.734 8.638 8.648 149,882 -0.04(-0.50%)
Nov 24, 2010 8.696 8.691 8.691 8.691 428,032 -0.02(-0.22%)
Nov 23, 2010 8.696 8.825 8.667 8.710 533,873 -0.05(-0.60%)
Nov 22, 2010 8.810 8.849 8.629 8.763 528,172 +0.07(+0.83%)
Nov 19, 2010 8.600 8.743 8.542 8.691 454,611 +0.17(+2.02%)
Nov 18, 2010 8.562 8.696 8.466 8.519 840,667 -0.12(-1.39%)
Nov 17, 2010 8.557 8.708 8.495 8.638 694,899 +0.14(+1.63%)
Nov 16, 2010 8.471 8.504 8.136 8.500 1,352,480 -0.06(-0.72%)
Nov 15, 2010 8.834 8.834 8.418 8.562 714,492 -0.08(-0.89%)
Nov 12, 2010 8.653 8.748 8.519 8.638 711,889 -0.07(-0.77%)
Nov 11, 2010 8.949 9.036 8.394 8.705 946,240 -0.29(-3.24%)
Nov 10, 2010 9.241 9.246 8.944 8.997 618,120 -0.34(-3.69%)
Nov 09, 2010 9.380 9.452 9.275 9.342 375,653 -0.06(-0.61%)
Nov 08, 2010 9.452 9.476 9.380 9.399 250,156 -0.11(-1.21%)
Nov 05, 2010 9.380 9.524 9.380 9.514 230,464 +0.07(+0.76%)
Nov 04, 2010 9.524 9.524 9.332 9.442 344,640 -0.09(-0.90%)
Nov 03, 2010 9.442 9.571 9.428 9.528 403,388 +0.10(+1.07%)
Nov 02, 2010 9.370 9.433 9.370 9.428 183,612 +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.