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 +0.01 (+0.06%)
Official Closing 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 (%)
Oct 31, 2013 9.507 9.566 9.487 9.556 942,549 +0.08(+0.88%)
Oct 30, 2013 9.405 9.522 9.342 9.473 1,370,801 +0.11(+1.20%)
Oct 29, 2013 9.375 9.385 9.356 9.361 403,956 +0.01(+0.16%)
Oct 28, 2013 9.361 9.385 9.331 9.346 314,932 -0.01(-0.10%)
Oct 25, 2013 9.317 9.380 9.292 9.356 607,600 +0.05(+0.58%)
Oct 24, 2013 9.268 9.312 9.268 9.302 371,291 +0.03(+0.37%)
Oct 23, 2013 9.204 9.327 9.204 9.268 410,324 +0.03(+0.32%)
Oct 22, 2013 9.248 9.273 9.195 9.239 519,196 +0.03(+0.32%)
Oct 21, 2013 9.268 9.287 9.190 9.209 333,831 -0.08(-0.84%)
Oct 18, 2013 9.229 9.312 9.206 9.287 585,477 +0.10(+1.06%)
Oct 17, 2013 9.028 9.199 9.019 9.190 624,977 +0.17(+1.84%)
Oct 16, 2013 8.989 9.023 8.960 9.023 419,369 +0.02(+0.20%)
Oct 15, 2013 9.004 9.063 8.999 9.006 532,570 -0.01(-0.09%)
Oct 14, 2013 8.999 9.048 8.940 9.014 866,712 -0.00(-0.05%)
Oct 11, 2013 9.111 9.146 9.014 9.019 541,628 -0.06(-0.69%)
Oct 10, 2013 9.076 9.106 9.067 9.081 341,566 +0.01(+0.11%)
Oct 09, 2013 9.076 9.101 9.055 9.072 383,920 -0.01(-0.11%)
Oct 08, 2013 9.038 9.091 9.038 9.081 453,345 +0.02(+0.27%)
Oct 07, 2013 9.115 9.153 9.052 9.057 244,045 -0.07(-0.80%)
Oct 04, 2013 9.130 9.149 9.125 9.130 207,625 -0.01(-0.16%)
Oct 03, 2013 9.130 9.183 9.120 9.144 274,630 +0.00(+0.00%)
Oct 02, 2013 9.101 9.173 9.086 9.144 418,143 -0.01(-0.11%)
Oct 01, 2013 9.154 9.193 9.139 9.154 285,619 -0.01(-0.16%)
Sep 27, 2013 9.198 9.207 9.144 9.169 286,519 -0.02(-0.21%)
Sep 26, 2013 9.222 9.256 9.188 9.188 249,958 -0.07(-0.73%)
Sep 25, 2013 9.159 9.266 9.159 9.256 361,574 +0.08(+0.88%)
Sep 24, 2013 9.159 9.232 9.130 9.175 523,759 +0.06(+0.61%)
Sep 23, 2013 9.203 9.212 9.120 9.120 344,545 -0.05(-0.58%)
Sep 20, 2013 9.203 9.232 9.154 9.173 478,289 -0.08(-0.84%)
Sep 19, 2013 9.237 9.275 9.198 9.251 600,820 -0.01(-0.10%)
Sep 18, 2013 9.076 9.307 9.057 9.261 574,327 +0.17(+1.92%)
Sep 17, 2013 9.125 9.154 9.062 9.086 426,333 -0.04(-0.43%)
Sep 16, 2013 9.144 9.165 9.115 9.125 338,882 +0.01(+0.11%)
Sep 13, 2013 9.154 9.179 9.101 9.115 351,167 -0.04(-0.48%)
Sep 12, 2013 9.106 9.178 9.106 9.159 440,557 +0.03(+0.38%)
Sep 11, 2013 9.095 9.158 9.061 9.124 566,111 -0.01(-0.11%)
Sep 10, 2013 9.134 9.143 9.095 9.134 331,701 +0.00(+0.00%)
Sep 09, 2013 9.100 9.158 9.083 9.134 556,901 +0.03(+0.37%)
Sep 06, 2013 9.114 9.153 9.079 9.100 441,876 -0.02(-0.26%)
Sep 05, 2013 9.153 9.196 9.086 9.124 308,356 -0.03(-0.32%)
Sep 04, 2013 9.139 9.225 9.114 9.153 574,853 -0.01(-0.11%)
Sep 03, 2013 9.254 9.269 9.124 9.163 479,696 -0.09(-0.98%)
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%)
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.