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 )

15.74 -0.14 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 24, 2011 8.836 8.860 8.807 8.836 513,417 +0.00(+0.00%)
May 23, 2011 8.836 8.884 8.831 8.836 441,204 -0.01(-0.16%)
May 20, 2011 8.870 8.889 8.846 8.851 333,746 -0.01(-0.11%)
May 19, 2011 8.894 8.899 8.836 8.860 518,671 +0.00(+0.05%)
May 18, 2011 8.827 8.889 8.827 8.855 395,087 +0.01(+0.11%)
May 17, 2011 8.817 8.860 8.771 8.846 386,209 +0.05(+0.55%)
May 16, 2011 8.846 8.952 8.792 8.798 398,244 -0.08(-0.92%)
May 13, 2011 8.918 8.928 8.841 8.879 337,448 -0.01(-0.11%)
May 12, 2011 8.836 8.961 8.831 8.889 625,729 -0.02(-0.22%)
May 11, 2011 8.827 8.908 8.798 8.908 380,928 +0.08(+0.93%)
May 10, 2011 8.793 8.831 8.769 8.827 521,076 +0.03(+0.33%)
May 09, 2011 8.745 8.798 8.721 8.798 547,483 +0.00(+0.05%)
May 06, 2011 8.716 8.793 8.700 8.793 523,919 +0.07(+0.81%)
May 05, 2011 8.639 8.769 8.600 8.723 932,960 +0.06(+0.72%)
May 04, 2011 8.605 8.660 8.581 8.660 763,392 +0.08(+0.92%)
May 03, 2011 8.494 8.586 8.485 8.581 513,158 +0.06(+0.68%)
May 02, 2011 8.511 8.523 8.494 8.523 425,596 +0.04(+0.45%)
Apr 29, 2011 8.417 8.485 8.408 8.485 407,844 +0.10(+1.15%)
Apr 28, 2011 8.359 8.427 8.359 8.388 310,063 +0.00(+0.04%)
Apr 27, 2011 8.383 8.408 8.350 8.385 387,113 +0.04(+0.48%)
Apr 26, 2011 8.403 8.403 8.340 8.345 476,319 -0.04(-0.46%)
Apr 25, 2011 8.374 8.403 8.350 8.383 445,096 -0.02(-0.23%)
Apr 21, 2011 8.350 8.403 8.335 8.403 337,918 +0.02(+0.23%)
Apr 20, 2011 8.383 8.403 8.355 8.383 325,042 +0.00(+0.02%)
Apr 19, 2011 8.364 8.389 8.345 8.382 253,460 +0.01(+0.15%)
Apr 18, 2011 8.422 8.422 8.355 8.369 217,365 -0.04(-0.46%)
Apr 15, 2011 8.326 8.427 8.321 8.408 348,339 +0.09(+1.04%)
Apr 14, 2011 8.335 8.378 8.321 8.321 267,339 -0.02(-0.23%)
Apr 13, 2011 8.297 8.355 8.268 8.340 321,578 -0.01(-0.17%)
Apr 12, 2011 8.306 8.359 8.287 8.355 284,746 +0.03(+0.41%)
Apr 11, 2011 8.374 8.393 8.282 8.321 370,624 -0.03(-0.40%)
Apr 08, 2011 8.422 8.441 8.355 8.355 331,131 -0.06(-0.74%)
Apr 07, 2011 8.509 8.509 8.403 8.417 354,959 -0.06(-0.74%)
Apr 06, 2011 8.461 8.533 8.432 8.480 313,637 +0.05(+0.63%)
Apr 05, 2011 8.403 8.489 8.403 8.427 340,360 -0.01(-0.11%)
Apr 04, 2011 8.417 8.485 8.403 8.436 352,926 -0.01(-0.17%)
Apr 01, 2011 8.427 8.494 8.379 8.451 367,226 +0.05(+0.57%)
Mar 31, 2011 8.379 8.403 8.321 8.403 340,140 +0.04(+0.46%)
Mar 30, 2011 8.398 8.398 8.355 8.364 376,108 -0.01(-0.17%)
Mar 29, 2011 8.369 8.408 8.359 8.379 326,868 +0.00(+0.06%)
Mar 28, 2011 8.398 8.422 8.355 8.374 502,508 -0.06(-0.74%)
Mar 25, 2011 8.461 8.465 8.364 8.436 314,164 +0.00(+0.06%)
Mar 24, 2011 8.408 8.489 8.388 8.432 395,129 -0.01(-0.11%)
Mar 23, 2011 8.427 8.461 8.388 8.441 433,695 -0.00(-0.06%)
Mar 22, 2011 8.436 8.446 8.369 8.446 434,935 +0.00(+0.00%)
Mar 21, 2011 8.364 8.446 8.345 8.446 426,130 -0.00(-0.04%)
Mar 18, 2011 8.398 8.470 8.398 8.450 347,433 +0.03(+0.33%)
Mar 17, 2011 8.355 8.436 8.326 8.422 352,270 +0.07(+0.87%)
Mar 16, 2011 8.321 8.403 8.282 8.350 456,663 -0.01(-0.17%)
Mar 15, 2011 8.350 8.398 8.335 8.364 562,932 -0.03(-0.34%)
Mar 14, 2011 8.412 8.499 8.345 8.393 451,953 -0.05(-0.57%)
Mar 11, 2011 8.494 8.533 8.441 8.441 345,506 -0.05(-0.56%)
Mar 10, 2011 8.436 8.494 8.403 8.489 328,662 +0.01(+0.11%)
Mar 09, 2011 8.461 8.557 8.379 8.480 380,463 -0.01(-0.17%)
Mar 08, 2011 8.489 8.566 8.456 8.494 272,390 -0.00(-0.06%)
Mar 07, 2011 8.566 8.571 8.475 8.499 284,831 -0.05(-0.56%)
Mar 04, 2011 8.509 8.571 8.379 8.547 367,471 +0.07(+0.80%)
Mar 03, 2011 8.547 8.562 8.427 8.479 405,840 -0.10(-1.13%)
Mar 02, 2011 8.576 8.610 8.557 8.576 457,893 +0.00(+0.00%)
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.