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 )

15.73 +0.07 (+0.45%)
Streaming Delayed Price Updated: 2:05 PM EDT, May 14, 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 (%)
Sep 27, 2013 9.198 9.207 9.144 9.169 286,519 -0.02(-0.21%)
Sep 26, 2013 9.222 9.256 9.188 9.188 249,958 -0.07(-0.73%)
Sep 25, 2013 9.159 9.266 9.159 9.256 361,574 +0.08(+0.88%)
Sep 24, 2013 9.159 9.232 9.130 9.175 523,759 +0.06(+0.61%)
Sep 23, 2013 9.203 9.212 9.120 9.120 344,545 -0.05(-0.58%)
Sep 20, 2013 9.203 9.232 9.154 9.173 478,289 -0.08(-0.84%)
Sep 19, 2013 9.237 9.275 9.198 9.251 600,820 -0.01(-0.10%)
Sep 18, 2013 9.076 9.307 9.057 9.261 574,327 +0.17(+1.92%)
Sep 17, 2013 9.125 9.154 9.062 9.086 426,333 -0.04(-0.43%)
Sep 16, 2013 9.144 9.165 9.115 9.125 338,882 +0.01(+0.11%)
Sep 13, 2013 9.154 9.179 9.101 9.115 351,167 -0.04(-0.48%)
Sep 12, 2013 9.106 9.178 9.106 9.159 440,557 +0.03(+0.38%)
Sep 11, 2013 9.095 9.158 9.061 9.124 566,111 -0.01(-0.11%)
Sep 10, 2013 9.134 9.143 9.095 9.134 331,701 +0.00(+0.00%)
Sep 09, 2013 9.100 9.158 9.083 9.134 556,901 +0.03(+0.37%)
Sep 06, 2013 9.114 9.153 9.079 9.100 441,876 -0.02(-0.26%)
Sep 05, 2013 9.153 9.196 9.086 9.124 308,356 -0.03(-0.32%)
Sep 04, 2013 9.139 9.225 9.114 9.153 574,853 -0.01(-0.11%)
Sep 03, 2013 9.254 9.269 9.124 9.163 479,696 -0.09(-0.98%)
Aug 30, 2013 9.182 9.278 9.134 9.254 480,750 +0.13(+1.43%)
Aug 29, 2013 9.158 9.158 9.047 9.124 678,190 -0.02(-0.26%)
Aug 28, 2013 9.119 9.192 9.119 9.148 371,758 -0.02(-0.21%)
Aug 27, 2013 9.158 9.216 9.139 9.167 557,260 +0.01(+0.06%)
Aug 26, 2013 9.206 9.264 9.129 9.162 504,821 -0.04(-0.42%)
Aug 23, 2013 9.057 9.235 9.037 9.201 814,605 +0.17(+1.87%)
Aug 22, 2013 8.917 9.061 8.912 9.033 850,363 +0.11(+1.24%)
Aug 21, 2013 8.926 8.960 8.898 8.922 709,101 -0.02(-0.27%)
Aug 20, 2013 8.941 8.975 8.878 8.946 1,154,473 -0.00(-0.05%)
Aug 19, 2013 9.042 9.061 8.922 8.951 1,148,382 -0.10(-1.12%)
Aug 16, 2013 9.167 9.182 9.052 9.052 631,286 -0.14(-1.52%)
Aug 15, 2013 9.225 9.235 9.100 9.192 899,227 -0.08(-0.88%)
Aug 14, 2013 9.269 9.293 9.225 9.273 660,007 +0.02(+0.23%)
Aug 13, 2013 9.167 9.298 9.167 9.252 821,767 +0.03(+0.30%)
Aug 12, 2013 9.105 9.239 9.081 9.224 570,916 +0.16(+1.80%)
Aug 09, 2013 9.129 9.140 9.057 9.062 591,696 -0.04(-0.47%)
Aug 08, 2013 9.119 9.162 9.086 9.105 584,029 +0.00(+0.05%)
Aug 07, 2013 9.186 9.191 9.090 9.100 620,804 -0.09(-0.96%)
Aug 06, 2013 9.191 9.196 9.110 9.189 700,584 -0.06(-0.70%)
Aug 05, 2013 9.138 9.253 9.138 9.253 917,871 +0.07(+0.73%)
Aug 02, 2013 9.143 9.191 9.100 9.186 644,704 +0.05(+0.58%)
Aug 01, 2013 9.239 9.287 9.090 9.133 857,181 -0.09(-0.94%)
Jul 31, 2013 9.263 9.294 9.181 9.220 620,217 -0.06(-0.67%)
Jul 30, 2013 9.344 9.344 9.258 9.282 346,737 -0.01(-0.15%)
Jul 29, 2013 9.335 9.347 9.282 9.296 453,260 -0.02(-0.26%)
Jul 26, 2013 9.224 9.358 9.186 9.320 551,532 +0.04(+0.41%)
Jul 25, 2013 9.349 9.392 9.268 9.282 685,923 -0.12(-1.31%)
Jul 24, 2013 9.454 9.488 9.349 9.405 785,502 -0.09(-0.97%)
Jul 23, 2013 9.502 9.507 9.449 9.497 496,181 +0.03(+0.30%)
Jul 22, 2013 9.502 9.564 9.430 9.469 376,554 +0.01(+0.10%)
Jul 19, 2013 9.531 9.545 9.430 9.459 549,506 -0.07(-0.70%)
Jul 18, 2013 9.574 9.598 9.526 9.526 378,883 -0.05(-0.54%)
Jul 17, 2013 9.550 9.600 9.536 9.578 576,502 +0.05(+0.54%)
Jul 16, 2013 9.545 9.588 9.526 9.526 448,846 -0.05(-0.50%)
Jul 15, 2013 9.579 9.598 9.507 9.574 414,367 +0.01(+0.15%)
Jul 12, 2013 9.650 9.655 9.560 9.560 439,502 -0.06(-0.60%)
Jul 11, 2013 9.574 9.622 9.536 9.617 601,345 +0.09(+0.95%)
Jul 10, 2013 9.569 9.598 9.492 9.526 670,213 -0.05(-0.50%)
Jul 09, 2013 9.560 9.593 9.540 9.574 583,926 +0.00(+0.05%)
Jul 08, 2013 9.617 9.617 9.512 9.569 712,886 -0.02(-0.20%)
Jul 05, 2013 9.813 9.842 9.512 9.588 1,153,661 -0.24(-2.48%)
Jul 03, 2013 9.861 9.919 9.794 9.832 879,709 -0.12(-1.25%)
Jul 02, 2013 9.966 10.01 9.871 9.957 1,170,358 +0.03(+0.29%)
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.