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 +0.19 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2010 8.747 8.872 8.728 8.810 551,704 +0.05(+0.60%)
Nov 29, 2010 8.694 8.762 8.694 8.757 543,897 +0.06(+0.66%)
Nov 26, 2010 8.762 8.786 8.689 8.699 148,998 -0.04(-0.50%)
Nov 24, 2010 8.747 8.742 8.742 8.742 425,507 -0.02(-0.22%)
Nov 23, 2010 8.747 8.877 8.718 8.762 530,724 -0.05(-0.60%)
Nov 22, 2010 8.863 8.901 8.680 8.815 525,057 +0.07(+0.83%)
Nov 19, 2010 8.651 8.795 8.593 8.742 451,930 +0.17(+2.02%)
Nov 18, 2010 8.612 8.747 8.516 8.569 835,708 -0.12(-1.39%)
Nov 17, 2010 8.608 8.759 8.545 8.689 690,800 +0.14(+1.63%)
Nov 16, 2010 8.521 8.555 8.184 8.550 1,344,503 -0.06(-0.72%)
Nov 15, 2010 8.887 8.887 8.468 8.612 710,278 -0.08(-0.89%)
Nov 12, 2010 8.704 8.800 8.569 8.689 707,690 -0.07(-0.77%)
Nov 11, 2010 9.002 9.090 8.444 8.757 940,658 -0.29(-3.24%)
Nov 10, 2010 9.296 9.301 8.998 9.050 614,474 -0.35(-3.69%)
Nov 09, 2010 9.436 9.508 9.330 9.397 373,437 -0.06(-0.61%)
Nov 08, 2010 9.508 9.532 9.436 9.455 248,680 -0.12(-1.21%)
Nov 05, 2010 9.436 9.580 9.436 9.570 229,104 +0.07(+0.76%)
Nov 04, 2010 9.580 9.580 9.387 9.498 342,607 -0.09(-0.90%)
Nov 03, 2010 9.498 9.628 9.484 9.585 401,008 +0.10(+1.07%)
Nov 02, 2010 9.426 9.489 9.426 9.484 182,529 +0.02(+0.26%)
Nov 01, 2010 9.450 9.508 9.378 9.459 183,391 +0.07(+0.76%)
Oct 29, 2010 9.546 9.546 9.344 9.387 285,105 -0.06(-0.61%)
Oct 28, 2010 9.436 9.566 9.349 9.445 352,999 +0.01(+0.12%)
Oct 27, 2010 9.503 9.503 9.421 9.434 166,872 -0.07(-0.72%)
Oct 25, 2010 9.513 9.570 9.436 9.503 321,631 -0.06(-0.65%)
Oct 22, 2010 9.570 9.614 9.436 9.566 377,839 -0.00(-0.05%)
Oct 21, 2010 9.676 9.676 9.479 9.570 285,715 -0.03(-0.30%)
Oct 20, 2010 9.599 9.633 9.570 9.599 291,102 +0.03(+0.35%)
Oct 19, 2010 9.604 9.614 9.542 9.566 408,632 -0.02(-0.25%)
Oct 18, 2010 9.604 9.628 9.542 9.590 294,521 -0.06(-0.60%)
Oct 15, 2010 9.614 9.647 9.608 9.647 229,617 +0.02(+0.20%)
Oct 14, 2010 9.671 9.671 9.599 9.628 206,292 +0.00(+0.00%)
Oct 13, 2010 9.628 9.647 9.585 9.628 189,377 +0.03(+0.30%)
Oct 12, 2010 9.623 9.681 9.583 9.599 223,014 -0.07(-0.75%)
Oct 11, 2010 9.604 9.696 9.532 9.671 244,866 -0.03(-0.30%)
Oct 08, 2010 9.700 9.745 9.508 9.700 256,798 +0.03(+0.35%)
Oct 07, 2010 9.628 9.671 9.628 9.667 1,661 +0.04(+0.40%)
Oct 06, 2010 9.662 9.667 9.628 9.628 247,619 +0.00(+0.00%)
Oct 05, 2010 9.628 9.658 9.628 9.628 1,246 -0.01(-0.10%)
Oct 04, 2010 9.830 9.830 9.638 9.638 199,614 -0.14(-1.48%)
Oct 01, 2010 9.782 9.787 9.729 9.782 102,567 +0.02(+0.20%)
Sep 30, 2010 9.729 9.773 9.686 9.763 415 +0.06(+0.60%)
Sep 29, 2010 9.676 9.715 9.652 9.705 1,038 +0.04(+0.40%)
Sep 28, 2010 9.657 9.676 9.643 9.667 623 +0.01(+0.15%)
Sep 27, 2010 9.643 9.667 9.633 9.652 184,452 -0.02(-0.25%)
Sep 24, 2010 9.749 9.749 9.638 9.676 211,332 -0.07(-0.69%)
Sep 23, 2010 9.806 9.806 9.676 9.744 415 -0.01(-0.10%)
Sep 22, 2010 9.869 9.869 9.643 9.753 154,856 -0.06(-0.64%)
Sep 21, 2010 10.01 10.01 9.657 9.816 2,247 +0.01(+0.10%)
Sep 20, 2010 9.869 9.893 9.724 9.806 140,140 -0.04(-0.39%)
Sep 17, 2010 9.845 9.845 9.715 9.845 218,245 +0.18(+1.89%)
Sep 15, 2010 9.681 9.686 9.652 9.662 131,505 -0.01(-0.10%)
Sep 14, 2010 9.643 9.676 9.628 9.671 762 +0.03(+0.30%)
Sep 13, 2010 9.633 9.643 9.628 9.643 139,131 +0.01(+0.10%)
Sep 10, 2010 9.638 9.638 9.628 9.633 122,415 +0.00(+0.00%)
Sep 09, 2010 9.636 9.638 9.628 9.633 415 +0.00(+0.00%)
Sep 08, 2010 9.638 9.652 9.628 9.633 1,327 +0.00(+0.05%)
Sep 07, 2010 9.628 9.638 9.628 9.628 1,607 -0.00(-0.05%)
Sep 03, 2010 9.628 9.647 9.628 9.633 224,771 +0.00(+0.00%)
Sep 02, 2010 9.633 9.652 9.628 9.633 463 +0.00(+0.05%)
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.