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 )

16.18 +0.17 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2011 8.350 8.417 8.346 8.412 278,442 +0.06(+0.74%)
Jan 28, 2011 8.350 8.412 8.341 8.350 328,130 -0.04(-0.51%)
Jan 27, 2011 8.303 8.425 8.284 8.393 314,471 +0.10(+1.20%)
Jan 26, 2011 8.336 8.417 8.293 8.293 375,731 -0.02(-0.29%)
Jan 25, 2011 8.384 8.448 8.279 8.317 568,940 -0.11(-1.35%)
Jan 24, 2011 8.498 8.593 8.384 8.431 405,962 -0.06(-0.72%)
Jan 21, 2011 8.541 8.560 8.455 8.493 414,003 -0.05(-0.62%)
Jan 20, 2011 8.455 8.584 8.450 8.546 654,825 +0.04(+0.50%)
Jan 19, 2011 8.493 8.622 8.422 8.503 594,309 +0.02(+0.22%)
Jan 18, 2011 8.388 8.550 8.327 8.484 811,280 +0.14(+1.62%)
Jan 14, 2011 8.431 8.488 8.331 8.349 495,744 -0.07(-0.87%)
Jan 13, 2011 8.388 8.446 8.360 8.422 359,099 +0.01(+0.18%)
Jan 12, 2011 8.379 8.460 8.369 8.407 424,215 +0.03(+0.39%)
Jan 11, 2011 8.488 8.488 8.374 8.374 374,790 -0.07(-0.85%)
Jan 10, 2011 8.388 8.507 8.388 8.446 444,837 -0.05(-0.56%)
Jan 07, 2011 8.469 8.493 8.355 8.493 466,779 +0.04(+0.51%)
Jan 06, 2011 8.479 8.488 8.431 8.450 340,129 -0.02(-0.28%)
Jan 05, 2011 8.479 8.503 8.365 8.474 561,311 +0.06(+0.68%)
Jan 04, 2011 8.422 8.512 8.346 8.417 559,276 +0.00(+0.06%)
Jan 03, 2011 8.236 8.441 8.200 8.412 648,249 +0.15(+1.84%)
Dec 31, 2010 8.160 8.274 8.127 8.260 1,091,887 +0.07(+0.80%)
Dec 30, 2010 8.246 8.350 8.184 8.194 1,036,350 -0.12(-1.42%)
Dec 29, 2010 8.255 8.388 8.170 8.312 984,108 +0.00(+0.06%)
Dec 28, 2010 8.255 8.308 8.170 8.308 1,181,131 +0.08(+1.03%)
Dec 27, 2010 8.279 8.279 8.198 8.223 862,405 -0.00(-0.05%)
Dec 23, 2010 8.212 8.339 8.212 8.227 697,469 -0.02(-0.29%)
Dec 22, 2010 8.165 8.270 8.141 8.251 938,911 +0.05(+0.64%)
Dec 21, 2010 8.312 8.312 8.122 8.198 1,168,878 -0.04(-0.48%)
Dec 20, 2010 8.512 8.532 8.160 8.238 1,215,956 -0.54(-6.11%)
Dec 17, 2010 8.151 8.774 8.151 8.774 1,544,522 +0.53(+6.47%)
Dec 16, 2010 8.079 8.322 8.065 8.241 1,112,452 +0.14(+1.70%)
Dec 15, 2010 8.241 8.241 8.041 8.103 1,615,721 -0.11(-1.33%)
Dec 14, 2010 8.198 8.227 8.027 8.212 1,792,345 -0.03(-0.32%)
Dec 13, 2010 8.274 8.400 8.174 8.239 693,230 -0.14(-1.68%)
Dec 10, 2010 8.427 8.446 8.255 8.379 742,218 -0.02(-0.23%)
Dec 09, 2010 8.422 8.450 8.208 8.398 1,084,394 +0.05(+0.59%)
Dec 08, 2010 8.498 8.515 8.255 8.348 1,000,562 -0.15(-1.81%)
Dec 07, 2010 8.660 8.660 8.446 8.503 670,807 -0.07(-0.78%)
Dec 06, 2010 8.612 8.626 8.512 8.569 652,554 -0.06(-0.66%)
Dec 03, 2010 8.741 8.798 8.626 8.626 430,855 -0.17(-1.96%)
Dec 02, 2010 8.707 8.821 8.683 8.799 638,991 +0.07(+0.77%)
Dec 01, 2010 8.722 8.779 8.644 8.731 449,398 +0.02(+0.27%)
Nov 30, 2010 8.645 8.769 8.626 8.707 558,198 +0.05(+0.60%)
Nov 29, 2010 8.593 8.660 8.593 8.655 550,300 +0.06(+0.66%)
Nov 26, 2010 8.660 8.683 8.588 8.598 150,752 -0.04(-0.50%)
Nov 24, 2010 8.645 8.641 8.641 8.641 430,516 -0.02(-0.22%)
Nov 23, 2010 8.645 8.774 8.617 8.660 536,971 -0.05(-0.60%)
Nov 22, 2010 8.760 8.798 8.579 8.712 531,238 +0.07(+0.83%)
Nov 19, 2010 8.550 8.693 8.493 8.641 457,250 +0.17(+2.02%)
Nov 18, 2010 8.512 8.645 8.417 8.469 845,545 -0.12(-1.39%)
Nov 17, 2010 8.507 8.657 8.446 8.588 698,932 +0.14(+1.63%)
Nov 16, 2010 8.422 8.455 8.089 8.451 1,360,329 -0.06(-0.72%)
Nov 15, 2010 8.783 8.783 8.369 8.512 718,639 -0.08(-0.89%)
Nov 12, 2010 8.603 8.698 8.469 8.588 716,020 -0.07(-0.77%)
Nov 11, 2010 8.898 8.984 8.346 8.655 951,731 -0.29(-3.24%)
Nov 10, 2010 9.188 9.193 8.893 8.945 621,707 -0.34(-3.69%)
Nov 09, 2010 9.326 9.397 9.221 9.288 377,833 -0.06(-0.61%)
Nov 08, 2010 9.397 9.421 9.326 9.345 251,608 -0.11(-1.21%)
Nov 05, 2010 9.326 9.469 9.326 9.459 231,801 +0.07(+0.76%)
Nov 04, 2010 9.469 9.469 9.278 9.388 346,640 -0.09(-0.90%)
Nov 03, 2010 9.388 9.516 9.373 9.473 405,729 +0.10(+1.07%)
Nov 02, 2010 9.316 9.378 9.316 9.373 184,677 +0.02(+0.26%)
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.