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 (%)
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%)
Nov 01, 2011 9.614 9.744 9.605 9.643 780,232 +0.03(+0.35%)
Oct 31, 2011 9.567 9.619 9.554 9.610 630,962 +0.05(+0.55%)
Oct 28, 2011 9.504 9.557 9.461 9.557 296,958 +0.03(+0.30%)
Oct 27, 2011 9.557 9.557 9.461 9.528 455,800 -0.04(-0.45%)
Oct 26, 2011 9.547 9.576 9.514 9.571 512,177 +0.07(+0.77%)
Oct 25, 2011 9.519 9.547 9.457 9.499 600,714 -0.03(-0.31%)
Oct 24, 2011 9.547 9.562 9.476 9.528 475,285 -0.04(-0.40%)
Oct 21, 2011 9.567 9.567 9.504 9.567 475,141 +0.01(+0.10%)
Oct 20, 2011 9.571 9.595 9.532 9.557 549,546 -0.02(-0.25%)
Oct 19, 2011 9.504 9.591 9.500 9.581 512,939 +0.05(+0.50%)
Oct 18, 2011 9.571 9.595 9.485 9.533 519,862 +0.01(+0.10%)
Oct 17, 2011 9.500 9.535 9.418 9.524 510,116 +0.04(+0.40%)
Oct 14, 2011 9.490 9.490 9.399 9.485 401,507 +0.07(+0.71%)
Oct 13, 2011 9.289 9.495 9.289 9.418 547,837 +0.06(+0.61%)
Oct 12, 2011 9.337 9.399 9.303 9.361 756,000 -0.12(-1.29%)
Oct 11, 2011 9.447 9.528 9.447 9.484 446,257 +0.01(+0.13%)
Oct 10, 2011 9.619 9.619 9.404 9.471 527,830 -0.07(-0.75%)
Oct 07, 2011 9.543 9.567 9.480 9.543 531,695 -0.01(-0.14%)
Oct 06, 2011 9.543 9.591 9.514 9.556 757,836 -0.02(-0.16%)
Oct 05, 2011 9.571 9.595 9.543 9.571 638,127 -0.02(-0.25%)
Oct 04, 2011 9.667 9.710 9.562 9.595 1,039,319 -0.04(-0.40%)
Oct 03, 2011 9.653 9.691 9.581 9.634 957,885 -0.03(-0.35%)
Sep 30, 2011 9.514 9.667 9.505 9.667 778,579 +0.17(+1.76%)
Sep 29, 2011 9.476 9.514 9.418 9.500 542,701 +0.06(+0.66%)
Sep 28, 2011 9.375 9.447 9.375 9.437 428,170 +0.07(+0.77%)
Sep 27, 2011 9.433 9.433 9.346 9.366 738,715 -0.08(-0.86%)
Sep 26, 2011 9.471 9.490 9.404 9.447 832,026 -0.05(-0.55%)
Sep 23, 2011 9.624 9.648 9.466 9.500 870,566 -0.17(-1.73%)
Sep 22, 2011 9.571 9.672 9.567 9.667 2,040,657 +0.13(+1.41%)
Sep 21, 2011 9.514 9.615 9.504 9.533 1,249,252 +0.00(+0.05%)
Sep 20, 2011 9.514 9.557 9.495 9.528 951,673 +0.01(+0.15%)
Sep 19, 2011 9.490 9.543 9.476 9.514 528,316 +0.01(+0.15%)
Sep 16, 2011 9.500 9.519 9.447 9.500 476,196 +0.03(+0.30%)
Sep 15, 2011 9.538 9.538 9.452 9.471 558,569 -0.02(-0.20%)
Sep 14, 2011 9.485 9.509 9.404 9.490 550,366 +0.01(+0.15%)
Sep 13, 2011 9.524 9.524 9.447 9.476 672,304 -0.07(-0.70%)
Sep 12, 2011 9.437 9.547 9.437 9.543 587,769 +0.07(+0.71%)
Sep 09, 2011 9.471 9.509 9.457 9.476 440,296 +0.00(+0.05%)
Sep 08, 2011 9.447 9.495 9.433 9.471 524,664 -0.01(-0.15%)
Sep 07, 2011 9.509 9.509 9.433 9.485 625,740 +0.00(+0.00%)
Sep 06, 2011 9.433 9.485 9.423 9.485 745,151 +0.02(+0.20%)
Sep 02, 2011 9.332 9.476 9.332 9.466 648,048 +0.08(+0.87%)
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.