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 )

15.74 -0.10 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 9.599 9.559 9.559 9.559 717,186 -0.06(-0.67%)
Dec 30, 2013 9.679 9.694 9.585 9.624 613,236 -0.06(-0.67%)
Dec 27, 2013 9.694 9.789 9.689 9.689 954,232 -0.01(-0.15%)
Dec 26, 2013 9.718 9.738 9.678 9.703 774,482 +0.01(+0.10%)
Dec 24, 2013 9.698 9.708 9.634 9.693 705,311 -0.00(-0.05%)
Dec 23, 2013 9.569 9.743 9.559 9.698 1,209,069 +0.15(+1.56%)
Dec 20, 2013 9.386 9.554 9.386 9.549 1,266,399 +0.17(+1.85%)
Dec 19, 2013 9.172 9.420 9.148 9.376 1,599,478 +0.15(+1.61%)
Dec 18, 2013 9.138 9.237 9.138 9.227 901,444 +0.09(+1.03%)
Dec 17, 2013 9.058 9.158 9.034 9.133 754,654 +0.07(+0.77%)
Dec 16, 2013 9.054 9.088 9.041 9.063 1,072,551 +0.00(+0.05%)
Dec 13, 2013 9.073 9.093 9.024 9.058 676,215 -0.03(-0.33%)
Dec 12, 2013 9.078 9.133 9.054 9.088 601,335 -0.05(-0.60%)
Dec 11, 2013 9.148 9.187 9.128 9.143 611,011 +0.03(+0.28%)
Dec 10, 2013 9.147 9.186 9.107 9.117 773,512 -0.06(-0.64%)
Dec 09, 2013 9.171 9.235 9.097 9.176 794,527 -0.02(-0.21%)
Dec 06, 2013 9.107 9.216 9.078 9.196 878,304 +0.08(+0.92%)
Dec 05, 2013 9.097 9.147 9.073 9.112 1,054,042 +0.01(+0.16%)
Dec 04, 2013 8.984 9.097 8.969 9.097 1,300,512 +0.08(+0.93%)
Dec 03, 2013 9.083 9.107 9.003 9.014 525,976 -0.08(-0.92%)
Dec 02, 2013 9.083 9.127 9.063 9.097 672,753 +0.03(+0.38%)
Nov 29, 2013 9.068 9.083 9.033 9.063 220,235 +0.02(+0.22%)
Nov 27, 2013 9.058 9.083 8.994 9.043 587,828 -0.04(-0.43%)
Nov 26, 2013 8.950 9.107 8.950 9.083 638,397 +0.12(+1.32%)
Nov 25, 2013 8.974 8.994 8.935 8.964 757,796 -0.02(-0.27%)
Nov 22, 2013 8.935 9.014 8.935 8.989 709,043 +0.03(+0.33%)
Nov 21, 2013 9.004 9.024 8.935 8.960 942,913 -0.10(-1.09%)
Nov 20, 2013 9.102 9.122 8.994 9.058 829,364 -0.07(-0.76%)
Nov 19, 2013 9.053 9.142 9.033 9.127 743,353 +0.06(+0.71%)
Nov 18, 2013 9.053 9.137 9.053 9.063 569,532 +0.01(+0.11%)
Nov 15, 2013 9.073 9.107 9.038 9.053 656,374 -0.03(-0.33%)
Nov 14, 2013 9.073 9.131 9.063 9.083 575,516 -0.06(-0.64%)
Nov 12, 2013 9.243 9.297 9.141 9.141 647,427 -0.14(-1.48%)
Nov 11, 2013 9.214 9.302 9.180 9.278 609,730 -0.03(-0.32%)
Nov 08, 2013 9.180 9.336 9.116 9.307 990,579 +0.03(+0.37%)
Nov 07, 2013 9.229 9.307 9.170 9.273 987,372 +0.02(+0.21%)
Nov 06, 2013 9.385 9.405 9.243 9.253 1,281,791 -0.16(-1.66%)
Nov 05, 2013 9.507 9.537 9.385 9.410 593,579 -0.12(-1.28%)
Nov 04, 2013 9.507 9.551 9.491 9.532 365,962 +0.08(+0.88%)
Nov 01, 2013 9.595 9.615 9.434 9.449 636,303 -0.11(-1.13%)
Oct 31, 2013 9.507 9.566 9.487 9.556 942,549 +0.08(+0.88%)
Oct 30, 2013 9.405 9.522 9.342 9.473 1,370,801 +0.11(+1.20%)
Oct 29, 2013 9.375 9.385 9.356 9.361 403,956 +0.01(+0.16%)
Oct 28, 2013 9.361 9.385 9.331 9.346 314,932 -0.01(-0.10%)
Oct 25, 2013 9.317 9.380 9.292 9.356 607,600 +0.05(+0.58%)
Oct 24, 2013 9.268 9.312 9.268 9.302 371,291 +0.03(+0.37%)
Oct 23, 2013 9.204 9.327 9.204 9.268 410,324 +0.03(+0.32%)
Oct 22, 2013 9.248 9.273 9.195 9.239 519,196 +0.03(+0.32%)
Oct 21, 2013 9.268 9.287 9.190 9.209 333,831 -0.08(-0.84%)
Oct 18, 2013 9.229 9.312 9.206 9.287 585,477 +0.10(+1.06%)
Oct 17, 2013 9.028 9.199 9.019 9.190 624,977 +0.17(+1.84%)
Oct 16, 2013 8.989 9.023 8.960 9.023 419,369 +0.02(+0.20%)
Oct 15, 2013 9.004 9.063 8.999 9.006 532,570 -0.01(-0.09%)
Oct 14, 2013 8.999 9.048 8.940 9.014 866,712 -0.00(-0.05%)
Oct 11, 2013 9.111 9.146 9.014 9.019 541,628 -0.06(-0.69%)
Oct 10, 2013 9.076 9.106 9.067 9.081 341,566 +0.01(+0.11%)
Oct 09, 2013 9.076 9.101 9.055 9.072 383,920 -0.01(-0.11%)
Oct 08, 2013 9.038 9.091 9.038 9.081 453,345 +0.02(+0.27%)
Oct 07, 2013 9.115 9.153 9.052 9.057 244,045 -0.07(-0.80%)
Oct 04, 2013 9.130 9.149 9.125 9.130 207,625 -0.01(-0.16%)
Oct 03, 2013 9.130 9.183 9.120 9.144 274,630 +0.00(+0.00%)
Oct 02, 2013 9.101 9.173 9.086 9.144 418,143 -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.