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 )

15.56 -0.02 (-0.13%)
Streaming Delayed Price Updated: 10:24 AM EDT, Apr 30, 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 (%)
Mar 31, 2011 8.377 8.401 8.319 8.401 340,228 +0.04(+0.46%)
Mar 30, 2011 8.396 8.396 8.352 8.362 376,206 -0.01(-0.17%)
Mar 29, 2011 8.367 8.405 8.357 8.377 326,953 +0.00(+0.06%)
Mar 28, 2011 8.396 8.420 8.352 8.372 502,639 -0.06(-0.74%)
Mar 25, 2011 8.458 8.463 8.362 8.434 314,246 +0.00(+0.06%)
Mar 24, 2011 8.405 8.487 8.386 8.429 395,232 -0.01(-0.11%)
Mar 23, 2011 8.425 8.458 8.386 8.439 433,808 -0.00(-0.06%)
Mar 22, 2011 8.434 8.444 8.367 8.444 435,048 +0.00(+0.00%)
Mar 21, 2011 8.362 8.444 8.343 8.444 426,241 -0.00(-0.04%)
Mar 18, 2011 8.396 8.468 8.396 8.447 347,524 +0.03(+0.33%)
Mar 17, 2011 8.352 8.434 8.324 8.420 352,362 +0.07(+0.87%)
Mar 16, 2011 8.319 8.401 8.280 8.348 456,782 -0.01(-0.17%)
Mar 15, 2011 8.348 8.396 8.333 8.362 563,079 -0.03(-0.34%)
Mar 14, 2011 8.410 8.497 8.343 8.391 452,071 -0.05(-0.57%)
Mar 11, 2011 8.492 8.531 8.439 8.439 345,596 -0.05(-0.56%)
Mar 10, 2011 8.434 8.492 8.401 8.487 328,747 +0.01(+0.11%)
Mar 09, 2011 8.458 8.555 8.377 8.478 380,562 -0.01(-0.17%)
Mar 08, 2011 8.487 8.564 8.454 8.492 272,461 -0.00(-0.06%)
Mar 07, 2011 8.564 8.569 8.473 8.497 284,905 -0.05(-0.56%)
Mar 04, 2011 8.506 8.569 8.377 8.545 367,567 +0.07(+0.80%)
Mar 03, 2011 8.545 8.559 8.425 8.477 405,946 -0.10(-1.13%)
Mar 02, 2011 8.574 8.608 8.555 8.574 458,012 +0.00(+0.00%)
Mar 01, 2011 8.588 8.598 8.521 8.574 385,984 +0.01(+0.17%)
Feb 28, 2011 8.521 8.588 8.492 8.559 425,293 +0.03(+0.34%)
Feb 25, 2011 8.381 8.531 8.381 8.531 515,238 +0.15(+1.78%)
Feb 24, 2011 8.401 8.425 8.309 8.381 569,686 -0.09(-1.08%)
Feb 23, 2011 8.213 8.478 8.213 8.473 1,532,354 +0.23(+2.84%)
Feb 22, 2011 8.324 8.367 8.208 8.239 560,308 -0.13(-1.58%)
Feb 18, 2011 8.348 8.396 8.328 8.372 418,742 +0.07(+0.87%)
Feb 17, 2011 8.357 8.386 8.275 8.299 481,003 -0.10(-1.15%)
Feb 16, 2011 8.328 8.401 8.222 8.396 606,514 +0.03(+0.35%)
Feb 15, 2011 8.208 8.372 8.198 8.367 509,079 +0.15(+1.88%)
Feb 14, 2011 8.227 8.261 8.184 8.213 346,894 +0.01(+0.12%)
Feb 11, 2011 8.165 8.241 8.165 8.203 457,665 -0.02(-0.29%)
Feb 10, 2011 8.189 8.304 8.189 8.227 447,030 +0.01(+0.18%)
Feb 09, 2011 8.247 8.304 8.165 8.213 805,600 -0.01(-0.18%)
Feb 08, 2011 8.324 8.357 8.222 8.227 881,578 -0.08(-0.98%)
Feb 07, 2011 8.506 8.506 8.304 8.309 736,084 -0.16(-1.93%)
Feb 04, 2011 8.535 8.540 8.468 8.473 404,799 -0.03(-0.40%)
Feb 03, 2011 8.531 8.531 8.473 8.506 317,005 +0.00(+0.00%)
Feb 02, 2011 8.463 8.506 8.444 8.506 354,740 +0.04(+0.51%)
Feb 01, 2011 8.487 8.516 8.444 8.463 454,150 -0.05(-0.57%)
Jan 31, 2011 8.449 8.516 8.444 8.511 275,202 +0.06(+0.74%)
Jan 28, 2011 8.449 8.511 8.439 8.449 324,313 -0.04(-0.51%)
Jan 27, 2011 8.401 8.524 8.381 8.492 310,813 +0.10(+1.20%)
Jan 26, 2011 8.434 8.516 8.391 8.391 371,360 -0.02(-0.29%)
Jan 25, 2011 8.482 8.547 8.377 8.415 562,321 -0.12(-1.35%)
Jan 24, 2011 8.598 8.694 8.483 8.531 401,239 -0.06(-0.72%)
Jan 21, 2011 8.641 8.661 8.555 8.593 409,186 -0.05(-0.62%)
Jan 20, 2011 8.555 8.685 8.550 8.646 647,207 +0.04(+0.50%)
Jan 19, 2011 8.593 8.723 8.521 8.603 587,395 +0.02(+0.22%)
Jan 18, 2011 8.487 8.651 8.425 8.583 801,841 +0.14(+1.62%)
Jan 14, 2011 8.531 8.588 8.429 8.447 489,976 -0.07(-0.87%)
Jan 13, 2011 8.487 8.545 8.458 8.521 354,921 +0.01(+0.18%)
Jan 12, 2011 8.478 8.559 8.468 8.506 419,280 +0.03(+0.39%)
Jan 11, 2011 8.588 8.588 8.473 8.473 370,429 -0.07(-0.85%)
Jan 10, 2011 8.487 8.608 8.487 8.545 439,662 -0.05(-0.56%)
Jan 07, 2011 8.569 8.593 8.454 8.593 461,348 +0.04(+0.51%)
Jan 06, 2011 8.579 8.588 8.531 8.550 336,172 -0.02(-0.28%)
Jan 05, 2011 8.579 8.603 8.463 8.574 554,780 +0.06(+0.68%)
Jan 04, 2011 8.521 8.612 8.444 8.516 552,769 +0.00(+0.06%)
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.