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 )

15.85 -0.01 (-0.06%)
Streaming Delayed Price Updated: 1:12 PM EDT, May 17, 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 8.368 8.435 8.358 8.435 410,264 +0.10(+1.15%)
Apr 28, 2011 8.310 8.377 8.310 8.339 311,903 +0.00(+0.04%)
Apr 27, 2011 8.334 8.358 8.301 8.335 389,409 +0.04(+0.48%)
Apr 26, 2011 8.353 8.353 8.291 8.296 479,145 -0.04(-0.46%)
Apr 25, 2011 8.324 8.353 8.301 8.334 447,737 -0.02(-0.23%)
Apr 21, 2011 8.301 8.353 8.286 8.353 339,923 +0.02(+0.23%)
Apr 20, 2011 8.334 8.353 8.305 8.334 326,971 +0.00(+0.02%)
Apr 19, 2011 8.315 8.339 8.296 8.332 254,964 +0.01(+0.15%)
Apr 18, 2011 8.372 8.372 8.305 8.320 218,655 -0.04(-0.46%)
Apr 15, 2011 8.277 8.377 8.272 8.358 350,405 +0.09(+1.04%)
Apr 14, 2011 8.286 8.328 8.272 8.272 268,925 -0.02(-0.23%)
Apr 13, 2011 8.248 8.305 8.219 8.291 323,486 -0.01(-0.17%)
Apr 12, 2011 8.257 8.310 8.238 8.305 286,435 +0.03(+0.41%)
Apr 11, 2011 8.324 8.344 8.234 8.272 372,823 -0.03(-0.40%)
Apr 08, 2011 8.372 8.392 8.305 8.305 333,096 -0.06(-0.74%)
Apr 07, 2011 8.459 8.459 8.353 8.368 357,065 -0.06(-0.74%)
Apr 06, 2011 8.411 8.482 8.382 8.430 315,498 +0.05(+0.63%)
Apr 05, 2011 8.353 8.439 8.353 8.377 342,379 -0.01(-0.11%)
Apr 04, 2011 8.368 8.435 8.353 8.387 355,020 -0.01(-0.17%)
Apr 01, 2011 8.377 8.444 8.329 8.401 369,405 +0.05(+0.57%)
Mar 31, 2011 8.329 8.353 8.272 8.353 342,158 +0.04(+0.46%)
Mar 30, 2011 8.348 8.348 8.305 8.315 378,340 -0.01(-0.17%)
Mar 29, 2011 8.320 8.358 8.310 8.329 328,807 +0.00(+0.06%)
Mar 28, 2011 8.348 8.372 8.305 8.324 505,490 -0.06(-0.74%)
Mar 25, 2011 8.411 8.415 8.315 8.387 316,028 +0.00(+0.06%)
Mar 24, 2011 8.358 8.439 8.339 8.382 397,473 -0.01(-0.11%)
Mar 23, 2011 8.377 8.411 8.339 8.392 436,268 -0.00(-0.06%)
Mar 22, 2011 8.387 8.396 8.320 8.396 437,515 +0.00(+0.00%)
Mar 21, 2011 8.315 8.396 8.296 8.396 428,658 -0.00(-0.04%)
Mar 18, 2011 8.348 8.420 8.348 8.400 349,495 +0.03(+0.33%)
Mar 17, 2011 8.305 8.387 8.277 8.372 354,360 +0.07(+0.87%)
Mar 16, 2011 8.272 8.353 8.234 8.301 459,373 -0.01(-0.17%)
Mar 15, 2011 8.301 8.348 8.286 8.315 566,272 -0.03(-0.34%)
Mar 14, 2011 8.363 8.449 8.296 8.343 454,635 -0.05(-0.57%)
Mar 11, 2011 8.444 8.482 8.392 8.392 347,556 -0.05(-0.56%)
Mar 10, 2011 8.387 8.444 8.353 8.439 330,612 +0.01(+0.11%)
Mar 09, 2011 8.411 8.506 8.329 8.430 382,720 -0.01(-0.17%)
Mar 08, 2011 8.439 8.516 8.406 8.444 274,006 -0.00(-0.06%)
Mar 07, 2011 8.516 8.521 8.425 8.449 286,521 -0.05(-0.56%)
Mar 04, 2011 8.459 8.521 8.329 8.497 369,652 +0.07(+0.80%)
Mar 03, 2011 8.497 8.511 8.377 8.429 408,248 -0.10(-1.13%)
Mar 02, 2011 8.526 8.559 8.506 8.526 460,610 +0.00(+0.00%)
Mar 01, 2011 8.540 8.549 8.473 8.526 388,173 +0.01(+0.17%)
Feb 28, 2011 8.473 8.540 8.444 8.511 427,705 +0.03(+0.34%)
Feb 25, 2011 8.334 8.482 8.334 8.482 518,160 +0.15(+1.78%)
Feb 24, 2011 8.353 8.377 8.262 8.334 572,917 -0.09(-1.08%)
Feb 23, 2011 8.167 8.430 8.167 8.425 1,541,044 +0.23(+2.84%)
Feb 22, 2011 8.277 8.320 8.162 8.193 563,485 -0.13(-1.58%)
Feb 18, 2011 8.301 8.348 8.281 8.324 421,117 +0.07(+0.87%)
Feb 17, 2011 8.310 8.339 8.229 8.253 483,731 -0.10(-1.15%)
Feb 16, 2011 8.281 8.353 8.176 8.348 609,954 +0.03(+0.35%)
Feb 15, 2011 8.162 8.324 8.152 8.320 511,966 +0.15(+1.88%)
Feb 14, 2011 8.181 8.214 8.138 8.167 348,862 +0.01(+0.12%)
Feb 11, 2011 8.119 8.195 8.119 8.157 460,261 -0.02(-0.29%)
Feb 10, 2011 8.143 8.257 8.143 8.181 449,565 +0.01(+0.18%)
Feb 09, 2011 8.200 8.257 8.119 8.167 810,169 -0.01(-0.18%)
Feb 08, 2011 8.277 8.310 8.176 8.181 886,577 -0.08(-0.98%)
Feb 07, 2011 8.459 8.459 8.257 8.262 740,258 -0.16(-1.93%)
Feb 04, 2011 8.487 8.492 8.420 8.425 407,095 -0.03(-0.40%)
Feb 03, 2011 8.482 8.482 8.425 8.459 318,803 +0.00(+0.00%)
Feb 02, 2011 8.415 8.459 8.396 8.459 356,752 +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.