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 (%)
Dec 31, 2013 9.597 9.557 9.557 9.557 717,373 -0.06(-0.67%)
Dec 30, 2013 9.676 9.691 9.582 9.622 613,396 -0.06(-0.67%)
Dec 27, 2013 9.691 9.786 9.686 9.686 954,481 -0.01(-0.15%)
Dec 26, 2013 9.715 9.735 9.676 9.700 774,684 +0.01(+0.10%)
Dec 24, 2013 9.696 9.705 9.631 9.691 705,494 -0.00(-0.05%)
Dec 23, 2013 9.567 9.740 9.557 9.696 1,209,384 +0.15(+1.56%)
Dec 20, 2013 9.383 9.552 9.383 9.547 1,266,729 +0.17(+1.85%)
Dec 19, 2013 9.170 9.418 9.145 9.373 1,599,895 +0.15(+1.61%)
Dec 18, 2013 9.135 9.235 9.135 9.225 901,679 +0.09(+1.03%)
Dec 17, 2013 9.056 9.155 9.031 9.130 754,851 +0.07(+0.77%)
Dec 16, 2013 9.051 9.086 9.039 9.061 1,072,831 +0.00(+0.05%)
Dec 13, 2013 9.071 9.091 9.021 9.056 676,391 -0.03(-0.33%)
Dec 12, 2013 9.076 9.130 9.051 9.086 601,492 -0.05(-0.60%)
Dec 11, 2013 9.145 9.185 9.126 9.140 611,170 +0.03(+0.28%)
Dec 10, 2013 9.144 9.184 9.105 9.115 773,714 -0.06(-0.64%)
Dec 09, 2013 9.169 9.233 9.095 9.174 794,734 -0.02(-0.21%)
Dec 06, 2013 9.105 9.213 9.075 9.193 878,533 +0.08(+0.92%)
Dec 05, 2013 9.095 9.144 9.070 9.110 1,054,317 +0.01(+0.16%)
Dec 04, 2013 8.982 9.095 8.967 9.095 1,300,851 +0.08(+0.93%)
Dec 03, 2013 9.080 9.105 9.001 9.011 526,113 -0.08(-0.92%)
Dec 02, 2013 9.080 9.125 9.061 9.095 672,928 +0.03(+0.38%)
Nov 29, 2013 9.065 9.080 9.031 9.061 220,292 +0.02(+0.22%)
Nov 27, 2013 9.056 9.080 8.992 9.041 587,982 -0.04(-0.43%)
Nov 26, 2013 8.947 9.105 8.947 9.080 638,563 +0.12(+1.32%)
Nov 25, 2013 8.972 8.992 8.933 8.962 757,993 -0.02(-0.27%)
Nov 22, 2013 8.933 9.011 8.933 8.987 709,228 +0.03(+0.33%)
Nov 21, 2013 9.002 9.021 8.933 8.957 943,159 -0.10(-1.09%)
Nov 20, 2013 9.100 9.120 8.992 9.056 829,580 -0.07(-0.76%)
Nov 19, 2013 9.051 9.139 9.031 9.125 743,547 +0.06(+0.71%)
Nov 18, 2013 9.051 9.134 9.051 9.061 569,680 +0.01(+0.11%)
Nov 15, 2013 9.070 9.105 9.036 9.051 656,545 -0.03(-0.33%)
Nov 14, 2013 9.070 9.129 9.061 9.080 575,666 -0.06(-0.64%)
Nov 12, 2013 9.241 9.295 9.138 9.138 647,596 -0.14(-1.48%)
Nov 11, 2013 9.212 9.300 9.178 9.275 609,889 -0.03(-0.32%)
Nov 08, 2013 9.178 9.334 9.114 9.305 990,837 +0.03(+0.37%)
Nov 07, 2013 9.226 9.305 9.168 9.270 987,628 +0.02(+0.21%)
Nov 06, 2013 9.383 9.402 9.241 9.251 1,282,125 -0.16(-1.66%)
Nov 05, 2013 9.505 9.534 9.383 9.407 593,733 -0.12(-1.28%)
Nov 04, 2013 9.505 9.549 9.488 9.529 366,057 +0.08(+0.88%)
Nov 01, 2013 9.593 9.612 9.432 9.446 636,468 -0.11(-1.13%)
Oct 31, 2013 9.505 9.564 9.485 9.554 942,794 +0.08(+0.88%)
Oct 30, 2013 9.402 9.520 9.339 9.471 1,371,157 +0.11(+1.20%)
Oct 29, 2013 9.373 9.383 9.353 9.358 404,061 +0.01(+0.16%)
Oct 28, 2013 9.358 9.383 9.329 9.344 315,014 -0.01(-0.10%)
Oct 25, 2013 9.314 9.378 9.290 9.353 607,758 +0.05(+0.58%)
Oct 24, 2013 9.265 9.309 9.265 9.300 371,388 +0.03(+0.37%)
Oct 23, 2013 9.202 9.324 9.202 9.265 410,431 +0.03(+0.32%)
Oct 22, 2013 9.246 9.270 9.192 9.236 519,331 +0.03(+0.32%)
Oct 21, 2013 9.265 9.285 9.187 9.207 333,918 -0.08(-0.84%)
Oct 18, 2013 9.226 9.309 9.204 9.285 585,630 +0.10(+1.06%)
Oct 17, 2013 9.026 9.197 9.016 9.187 625,140 +0.17(+1.84%)
Oct 16, 2013 8.987 9.021 8.958 9.021 419,478 +0.02(+0.20%)
Oct 15, 2013 9.002 9.060 8.997 9.004 532,708 -0.01(-0.09%)
Oct 14, 2013 8.997 9.046 8.938 9.011 866,937 -0.00(-0.05%)
Oct 11, 2013 9.109 9.143 9.011 9.016 541,769 -0.06(-0.69%)
Oct 10, 2013 9.074 9.103 9.064 9.079 341,655 +0.01(+0.11%)
Oct 09, 2013 9.074 9.098 9.053 9.069 384,020 -0.01(-0.11%)
Oct 08, 2013 9.035 9.089 9.035 9.079 453,463 +0.02(+0.27%)
Oct 07, 2013 9.113 9.151 9.050 9.055 244,108 -0.07(-0.80%)
Oct 04, 2013 9.127 9.147 9.123 9.127 207,679 -0.01(-0.16%)
Oct 03, 2013 9.127 9.181 9.118 9.142 274,701 +0.00(+0.00%)
Oct 02, 2013 9.098 9.171 9.084 9.142 418,252 -0.01(-0.11%)
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.