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 )

15.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
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%)
Jul 01, 2013 9.698 9.942 9.698 9.928 1,226,624 +0.26(+2.67%)
Jun 28, 2013 9.674 9.689 9.583 9.670 745,491 +0.19(+1.97%)
Jun 26, 2013 9.368 9.560 9.363 9.483 1,177,206 +0.12(+1.33%)
Jun 25, 2013 9.196 9.440 9.157 9.358 901,681 +0.17(+1.82%)
Jun 24, 2013 9.191 9.335 9.119 9.191 1,831,288 -0.26(-2.74%)
Jun 21, 2013 9.469 9.550 9.445 9.449 849,919 -0.04(-0.45%)
Jun 20, 2013 9.631 9.632 9.406 9.492 1,523,135 -0.19(-1.98%)
Jun 19, 2013 9.622 9.703 9.622 9.684 967,000 +0.05(+0.50%)
Jun 18, 2013 9.694 9.765 9.598 9.636 1,465,303 -0.13(-1.32%)
Jun 17, 2013 9.880 9.904 9.722 9.765 749,279 -0.10(-1.02%)
Jun 14, 2013 9.866 9.923 9.799 9.866 927,848 +0.05(+0.49%)
Jun 13, 2013 9.636 9.928 9.627 9.818 1,767,231 +0.03(+0.29%)
Jun 12, 2013 9.794 9.871 9.717 9.789 1,516,782 -0.09(-0.90%)
Jun 11, 2013 9.804 9.897 9.698 9.878 1,802,197 -0.01(-0.12%)
Jun 10, 2013 10.01 10.03 9.875 9.890 957,278 -0.14(-1.41%)
Jun 07, 2013 10.11 10.12 10.01 10.03 839,320 -0.07(-0.69%)
Jun 06, 2013 9.928 10.15 9.928 10.10 860,471 +0.16(+1.59%)
Jun 05, 2013 9.885 9.952 9.852 9.942 1,533,419 +0.05(+0.53%)
Jun 04, 2013 9.904 9.952 9.837 9.890 2,211,889 -0.04(-0.43%)
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.