Skip to main content

BlackRock Build America Bond Trust (NY: BBN )

18.04 -0.04 (-0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 10.63 10.72 10.59 10.59 594,558 +0.00(+0.00%)
Mar 27, 2013 10.57 10.61 10.57 10.59 282,948 -0.01(-0.13%)
Mar 26, 2013 10.52 10.61 10.52 10.61 250,424 +0.07(+0.67%)
Mar 25, 2013 10.53 10.59 10.51 10.53 398,535 -0.00(-0.04%)
Mar 22, 2013 10.63 10.64 10.52 10.54 496,707 -0.11(-1.06%)
Mar 21, 2013 10.61 10.67 10.56 10.65 292,931 +0.07(+0.62%)
Mar 20, 2013 10.60 10.64 10.56 10.59 399,000 -0.02(-0.22%)
Mar 19, 2013 10.66 10.67 10.59 10.61 306,794 -0.02(-0.18%)
Mar 18, 2013 10.45 10.64 10.43 10.63 520,047 +0.07(+0.67%)
Mar 15, 2013 10.46 10.61 10.44 10.56 475,361 +0.06(+0.54%)
Mar 14, 2013 10.60 10.61 10.39 10.50 793,074 -0.08(-0.76%)
Mar 13, 2013 10.68 10.68 10.56 10.58 298,238 -0.14(-1.27%)
Mar 12, 2013 10.73 10.76 10.64 10.72 441,032 -0.02(-0.16%)
Mar 11, 2013 10.84 10.88 10.74 10.74 348,065 -0.10(-0.97%)
Mar 08, 2013 10.94 10.94 10.83 10.84 292,542 -0.11(-1.03%)
Mar 07, 2013 10.97 10.98 10.93 10.95 371,552 -0.05(-0.47%)
Mar 06, 2013 10.97 11.02 10.92 11.01 638,711 +0.01(+0.13%)
Mar 05, 2013 10.89 11.01 10.84 10.99 948,161 +0.12(+1.08%)
Mar 04, 2013 10.79 10.87 10.76 10.87 752,330 +0.08(+0.79%)
Mar 01, 2013 10.76 10.79 10.70 10.79 690,926 +0.13(+1.19%)
Feb 28, 2013 10.66 10.72 10.66 10.66 612,766 +0.00(+0.04%)
Feb 27, 2013 10.64 10.66 10.61 10.66 519,898 +0.00(+0.00%)
Feb 26, 2013 10.60 10.69 10.59 10.66 427,588 +0.09(+0.89%)
Feb 22, 2013 10.46 10.56 10.46 10.56 615,156 +0.08(+0.79%)
Feb 21, 2013 10.56 10.59 10.46 10.48 667,441 -0.05(-0.52%)
Feb 20, 2013 10.54 10.56 10.48 10.53 527,396 +0.02(+0.18%)
Feb 19, 2013 10.49 10.53 10.48 10.52 626,491 +0.02(+0.22%)
Feb 15, 2013 10.62 10.66 10.46 10.49 582,113 -0.13(-1.24%)
Feb 14, 2013 10.66 10.66 10.54 10.62 687,022 -0.03(-0.26%)
Feb 13, 2013 10.63 10.67 10.55 10.65 633,459 -0.02(-0.22%)
Feb 12, 2013 10.68 10.70 10.62 10.68 625,034 +0.01(+0.13%)
Feb 11, 2013 10.67 10.70 10.64 10.66 659,391 +0.02(+0.22%)
Feb 08, 2013 10.62 10.67 10.61 10.64 491,672 +0.02(+0.18%)
Feb 07, 2013 10.60 10.64 10.58 10.62 503,513 +0.04(+0.36%)
Feb 06, 2013 10.65 10.65 10.57 10.58 728,776 +0.09(+0.90%)
Feb 04, 2013 10.54 10.64 10.47 10.49 1,396,436 +0.14(+1.32%)
Feb 01, 2013 10.35 10.40 10.35 10.35 543,728 +0.03(+0.32%)
Jan 31, 2013 10.31 10.39 10.28 10.32 767,748 +0.01(+0.09%)
Jan 30, 2013 10.44 10.52 10.19 10.31 1,400,359 -0.13(-1.26%)
Jan 29, 2013 10.53 10.53 10.44 10.44 780,969 -0.09(-0.89%)
Jan 28, 2013 10.68 10.69 10.53 10.53 773,130 -0.16(-1.50%)
Jan 25, 2013 10.71 10.72 10.69 10.69 284,983 -0.01(-0.09%)
Jan 24, 2013 10.75 10.77 10.69 10.70 370,057 -0.06(-0.57%)
Jan 23, 2013 10.69 10.77 10.69 10.77 473,815 +0.08(+0.70%)
Jan 22, 2013 10.73 10.76 10.69 10.69 498,820 -0.07(-0.66%)
Jan 18, 2013 10.77 10.80 10.68 10.76 723,385 +0.00(+0.00%)
Jan 17, 2013 10.79 10.81 10.74 10.76 444,135 -0.05(-0.48%)
Jan 16, 2013 10.81 10.85 10.77 10.81 432,561 +0.06(+0.57%)
Jan 15, 2013 10.83 10.85 10.75 10.75 219,062 -0.08(-0.69%)
Jan 14, 2013 10.84 10.88 10.79 10.83 394,677 +0.02(+0.17%)
Jan 11, 2013 10.76 10.81 10.72 10.81 406,840 +0.07(+0.66%)
Jan 10, 2013 10.77 10.79 10.69 10.74 455,026 -0.02(-0.17%)
Jan 09, 2013 10.67 10.77 10.67 10.76 441,203 +0.07(+0.66%)
Jan 08, 2013 10.66 10.74 10.61 10.69 574,231 +0.04(+0.41%)
Jan 07, 2013 10.61 10.67 10.59 10.64 352,547 +0.04(+0.34%)
Jan 04, 2013 10.60 10.66 10.54 10.61 386,542 -0.02(-0.18%)
Jan 03, 2013 10.76 10.76 10.58 10.62 581,133 -0.12(-1.09%)
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.