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 (%)
Apr 29, 2011 8.417 8.485 8.408 8.485 407,844 +0.10(+1.15%)
Apr 28, 2011 8.359 8.427 8.359 8.388 310,063 +0.00(+0.04%)
Apr 27, 2011 8.383 8.408 8.350 8.385 387,113 +0.04(+0.48%)
Apr 26, 2011 8.403 8.403 8.340 8.345 476,319 -0.04(-0.46%)
Apr 25, 2011 8.374 8.403 8.350 8.383 445,096 -0.02(-0.23%)
Apr 21, 2011 8.350 8.403 8.335 8.403 337,918 +0.02(+0.23%)
Apr 20, 2011 8.383 8.403 8.355 8.383 325,042 +0.00(+0.02%)
Apr 19, 2011 8.364 8.389 8.345 8.382 253,460 +0.01(+0.15%)
Apr 18, 2011 8.422 8.422 8.355 8.369 217,365 -0.04(-0.46%)
Apr 15, 2011 8.326 8.427 8.321 8.408 348,339 +0.09(+1.04%)
Apr 14, 2011 8.335 8.378 8.321 8.321 267,339 -0.02(-0.23%)
Apr 13, 2011 8.297 8.355 8.268 8.340 321,578 -0.01(-0.17%)
Apr 12, 2011 8.306 8.359 8.287 8.355 284,746 +0.03(+0.41%)
Apr 11, 2011 8.374 8.393 8.282 8.321 370,624 -0.03(-0.40%)
Apr 08, 2011 8.422 8.441 8.355 8.355 331,131 -0.06(-0.74%)
Apr 07, 2011 8.509 8.509 8.403 8.417 354,959 -0.06(-0.74%)
Apr 06, 2011 8.461 8.533 8.432 8.480 313,637 +0.05(+0.63%)
Apr 05, 2011 8.403 8.489 8.403 8.427 340,360 -0.01(-0.11%)
Apr 04, 2011 8.417 8.485 8.403 8.436 352,926 -0.01(-0.17%)
Apr 01, 2011 8.427 8.494 8.379 8.451 367,226 +0.05(+0.57%)
Mar 31, 2011 8.379 8.403 8.321 8.403 340,140 +0.04(+0.46%)
Mar 30, 2011 8.398 8.398 8.355 8.364 376,108 -0.01(-0.17%)
Mar 29, 2011 8.369 8.408 8.359 8.379 326,868 +0.00(+0.06%)
Mar 28, 2011 8.398 8.422 8.355 8.374 502,508 -0.06(-0.74%)
Mar 25, 2011 8.461 8.465 8.364 8.436 314,164 +0.00(+0.06%)
Mar 24, 2011 8.408 8.489 8.388 8.432 395,129 -0.01(-0.11%)
Mar 23, 2011 8.427 8.461 8.388 8.441 433,695 -0.00(-0.06%)
Mar 22, 2011 8.436 8.446 8.369 8.446 434,935 +0.00(+0.00%)
Mar 21, 2011 8.364 8.446 8.345 8.446 426,130 -0.00(-0.04%)
Mar 18, 2011 8.398 8.470 8.398 8.450 347,433 +0.03(+0.33%)
Mar 17, 2011 8.355 8.436 8.326 8.422 352,270 +0.07(+0.87%)
Mar 16, 2011 8.321 8.403 8.282 8.350 456,663 -0.01(-0.17%)
Mar 15, 2011 8.350 8.398 8.335 8.364 562,932 -0.03(-0.34%)
Mar 14, 2011 8.412 8.499 8.345 8.393 451,953 -0.05(-0.57%)
Mar 11, 2011 8.494 8.533 8.441 8.441 345,506 -0.05(-0.56%)
Mar 10, 2011 8.436 8.494 8.403 8.489 328,662 +0.01(+0.11%)
Mar 09, 2011 8.461 8.557 8.379 8.480 380,463 -0.01(-0.17%)
Mar 08, 2011 8.489 8.566 8.456 8.494 272,390 -0.00(-0.06%)
Mar 07, 2011 8.566 8.571 8.475 8.499 284,831 -0.05(-0.56%)
Mar 04, 2011 8.509 8.571 8.379 8.547 367,471 +0.07(+0.80%)
Mar 03, 2011 8.547 8.562 8.427 8.479 405,840 -0.10(-1.13%)
Mar 02, 2011 8.576 8.610 8.557 8.576 457,893 +0.00(+0.00%)
Mar 01, 2011 8.591 8.600 8.523 8.576 385,883 +0.01(+0.17%)
Feb 28, 2011 8.523 8.591 8.494 8.562 425,183 +0.03(+0.34%)
Feb 25, 2011 8.383 8.533 8.383 8.533 515,104 +0.15(+1.78%)
Feb 24, 2011 8.403 8.427 8.311 8.383 569,538 -0.09(-1.08%)
Feb 23, 2011 8.215 8.480 8.215 8.475 1,531,955 +0.23(+2.84%)
Feb 22, 2011 8.326 8.369 8.210 8.241 560,162 -0.13(-1.58%)
Feb 18, 2011 8.350 8.398 8.331 8.374 418,633 +0.07(+0.87%)
Feb 17, 2011 8.359 8.388 8.278 8.302 480,878 -0.10(-1.15%)
Feb 16, 2011 8.331 8.403 8.225 8.398 606,356 +0.03(+0.35%)
Feb 15, 2011 8.210 8.374 8.201 8.369 508,946 +0.15(+1.88%)
Feb 14, 2011 8.229 8.263 8.186 8.215 346,804 +0.01(+0.12%)
Feb 11, 2011 8.167 8.243 8.167 8.205 457,546 -0.02(-0.29%)
Feb 10, 2011 8.191 8.306 8.191 8.229 446,913 +0.01(+0.18%)
Feb 09, 2011 8.249 8.306 8.167 8.215 805,391 -0.01(-0.18%)
Feb 08, 2011 8.326 8.359 8.225 8.229 881,348 -0.08(-0.98%)
Feb 07, 2011 8.509 8.509 8.306 8.311 735,892 -0.16(-1.93%)
Feb 04, 2011 8.538 8.542 8.470 8.475 404,694 -0.03(-0.40%)
Feb 03, 2011 8.533 8.533 8.475 8.509 316,922 +0.00(+0.00%)
Feb 02, 2011 8.465 8.509 8.446 8.509 354,648 +0.04(+0.51%)
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.