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 (%)
Jan 31, 2012 10.48 10.55 10.44 10.54 480,808 +0.06(+0.59%)
Jan 30, 2012 10.39 10.48 10.36 10.48 364,666 +0.09(+0.88%)
Jan 27, 2012 10.29 10.39 10.17 10.39 551,107 +0.11(+1.12%)
Jan 26, 2012 10.19 10.27 10.17 10.27 437,209 +0.07(+0.70%)
Jan 25, 2012 10.19 10.24 10.11 10.20 701,719 +0.03(+0.33%)
Jan 24, 2012 10.12 10.18 10.05 10.17 690,045 +0.06(+0.62%)
Jan 23, 2012 10.24 10.25 9.906 10.11 1,127,010 -0.15(-1.45%)
Jan 20, 2012 10.38 10.38 10.24 10.26 567,870 -0.11(-1.02%)
Jan 19, 2012 10.41 10.43 10.34 10.36 409,416 -0.03(-0.32%)
Jan 18, 2012 10.40 10.43 10.33 10.39 642,996 -0.01(-0.09%)
Jan 17, 2012 10.39 10.42 10.34 10.40 519,173 +0.06(+0.60%)
Jan 13, 2012 10.42 10.50 10.34 10.34 876,216 -0.06(-0.60%)
Jan 12, 2012 10.32 10.40 10.30 10.40 520,297 +0.07(+0.69%)
Jan 11, 2012 10.31 10.34 10.29 10.33 576,859 +0.02(+0.19%)
Jan 10, 2012 10.31 10.31 10.27 10.31 601,744 +0.03(+0.28%)
Jan 09, 2012 10.28 10.29 10.26 10.28 564,955 +0.04(+0.42%)
Jan 06, 2012 10.28 10.28 10.22 10.24 367,959 +0.01(+0.09%)
Jan 05, 2012 10.31 10.31 10.16 10.23 689,670 -0.01(-0.14%)
Jan 04, 2012 10.29 10.37 10.23 10.25 621,496 +0.03(+0.28%)
Dec 30, 2011 10.29 10.31 10.15 10.22 468,290 +0.00(+0.00%)
Dec 29, 2011 10.23 10.27 10.20 10.22 383,223 -0.01(-0.14%)
Dec 28, 2011 10.24 10.24 10.18 10.23 397,251 -0.01(-0.09%)
Dec 27, 2011 10.24 10.24 10.15 10.24 472,251 +0.02(+0.23%)
Dec 23, 2011 10.19 10.24 10.18 10.22 608,666 +0.08(+0.75%)
Dec 21, 2011 10.19 10.19 10.12 10.14 562,050 -0.06(-0.56%)
Dec 20, 2011 10.09 10.23 10.09 10.20 719,461 +0.09(+0.90%)
Dec 19, 2011 10.15 10.17 10.09 10.11 609,373 -0.02(-0.24%)
Dec 16, 2011 10.04 10.14 9.969 10.13 635,148 +0.10(+1.00%)
Dec 15, 2011 9.978 10.04 9.945 10.03 507,312 +0.06(+0.58%)
Dec 14, 2011 9.882 9.973 9.882 9.973 599,734 +0.07(+0.72%)
Dec 13, 2011 9.882 9.906 9.854 9.902 457,520 +0.01(+0.10%)
Dec 12, 2011 9.863 9.892 9.836 9.892 440,003 -0.01(-0.10%)
Dec 09, 2011 9.906 9.911 9.863 9.902 472,999 +0.01(+0.10%)
Dec 08, 2011 9.906 9.906 9.854 9.892 503,394 +0.00(+0.00%)
Dec 07, 2011 9.906 9.906 9.830 9.892 625,573 +0.00(+0.05%)
Dec 06, 2011 9.902 9.930 9.873 9.887 553,170 -0.01(-0.15%)
Dec 05, 2011 9.868 9.902 9.859 9.902 537,093 +0.03(+0.27%)
Dec 02, 2011 9.859 9.878 9.830 9.875 378,156 +0.01(+0.07%)
Dec 01, 2011 9.835 9.873 9.817 9.868 414,540 +0.05(+0.49%)
Nov 30, 2011 9.892 9.892 9.782 9.820 577,285 -0.07(-0.73%)
Nov 29, 2011 9.873 9.897 9.839 9.892 466,775 +0.02(+0.19%)
Nov 28, 2011 9.801 9.873 9.710 9.873 455,351 +0.06(+0.58%)
Nov 25, 2011 9.839 9.839 9.768 9.815 238,954 -0.02(-0.19%)
Nov 23, 2011 9.763 9.854 9.763 9.835 664,838 +0.02(+0.19%)
Nov 22, 2011 9.811 9.843 9.792 9.815 488,471 -0.00(-0.05%)
Nov 21, 2011 9.859 9.902 9.777 9.820 1,014,556 -0.01(-0.14%)
Nov 18, 2011 9.772 9.844 9.753 9.834 648,145 +0.03(+0.34%)
Nov 17, 2011 9.830 9.835 9.763 9.801 493,465 -0.02(-0.19%)
Nov 16, 2011 9.701 9.820 9.643 9.820 661,580 +0.16(+1.63%)
Nov 15, 2011 9.686 9.705 9.643 9.662 467,727 -0.01(-0.15%)
Nov 14, 2011 9.677 9.720 9.677 9.677 369,495 -0.03(-0.34%)
Nov 11, 2011 9.667 9.710 9.648 9.710 398,018 +0.06(+0.64%)
Nov 10, 2011 9.662 9.710 9.629 9.648 483,993 -0.09(-0.88%)
Nov 09, 2011 9.782 9.844 9.710 9.734 547,752 -0.06(-0.64%)
Nov 08, 2011 9.763 9.811 9.701 9.796 486,065 +0.03(+0.34%)
Nov 07, 2011 9.796 9.825 9.715 9.763 815,182 -0.04(-0.39%)
Nov 04, 2011 9.667 9.801 9.638 9.801 745,019 +0.15(+1.54%)
Nov 03, 2011 9.677 9.681 9.573 9.653 371,156 -0.01(-0.15%)
Nov 02, 2011 9.658 9.720 9.591 9.667 520,257 +0.02(+0.25%)
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.