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 )

16.15 +0.14 (+0.87%)
Streaming Delayed Price Updated: 11:38 AM 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 (%)
Oct 31, 2013 9.450 9.508 9.430 9.499 948,266 +0.08(+0.88%)
Oct 30, 2013 9.348 9.465 9.285 9.416 1,379,115 +0.11(+1.20%)
Oct 29, 2013 9.319 9.329 9.299 9.304 406,406 +0.01(+0.16%)
Oct 28, 2013 9.304 9.329 9.275 9.290 316,842 -0.01(-0.10%)
Oct 25, 2013 9.261 9.324 9.236 9.299 611,286 +0.05(+0.58%)
Oct 24, 2013 9.212 9.256 9.212 9.246 373,543 +0.03(+0.37%)
Oct 23, 2013 9.149 9.270 9.149 9.212 412,813 +0.03(+0.32%)
Oct 22, 2013 9.193 9.217 9.139 9.183 522,345 +0.03(+0.32%)
Oct 21, 2013 9.212 9.231 9.134 9.154 335,856 -0.08(-0.84%)
Oct 18, 2013 9.173 9.256 9.151 9.231 589,029 +0.10(+1.06%)
Oct 17, 2013 8.974 9.144 8.964 9.134 628,768 +0.17(+1.84%)
Oct 16, 2013 8.935 8.969 8.906 8.969 421,912 +0.02(+0.20%)
Oct 15, 2013 8.950 9.008 8.945 8.952 535,800 -0.01(-0.09%)
Oct 14, 2013 8.945 8.993 8.886 8.959 871,969 -0.00(-0.05%)
Oct 11, 2013 9.057 9.091 8.959 8.964 544,913 -0.06(-0.69%)
Oct 10, 2013 9.022 9.051 9.012 9.027 343,638 +0.01(+0.11%)
Oct 09, 2013 9.022 9.046 9.001 9.017 386,248 -0.01(-0.11%)
Oct 08, 2013 8.983 9.036 8.983 9.027 456,095 +0.02(+0.27%)
Oct 07, 2013 9.060 9.098 8.998 9.002 245,525 -0.07(-0.80%)
Oct 04, 2013 9.075 9.094 9.070 9.075 208,884 -0.01(-0.16%)
Oct 03, 2013 9.075 9.128 9.065 9.089 276,295 +0.00(+0.00%)
Oct 02, 2013 9.046 9.118 9.031 9.089 420,679 -0.01(-0.11%)
Oct 01, 2013 9.099 9.137 9.084 9.099 287,352 -0.01(-0.16%)
Sep 27, 2013 9.142 9.151 9.089 9.113 288,257 -0.02(-0.21%)
Sep 26, 2013 9.166 9.200 9.133 9.133 251,474 -0.07(-0.73%)
Sep 25, 2013 9.104 9.210 9.104 9.200 363,767 +0.08(+0.88%)
Sep 24, 2013 9.104 9.176 9.075 9.120 526,936 +0.06(+0.61%)
Sep 23, 2013 9.147 9.157 9.065 9.065 346,635 -0.05(-0.58%)
Sep 20, 2013 9.147 9.176 9.099 9.118 481,190 -0.08(-0.84%)
Sep 19, 2013 9.181 9.219 9.142 9.195 604,465 -0.01(-0.10%)
Sep 18, 2013 9.022 9.251 9.002 9.205 577,811 +0.17(+1.92%)
Sep 17, 2013 9.070 9.099 9.007 9.031 428,919 -0.04(-0.43%)
Sep 16, 2013 9.089 9.109 9.060 9.070 340,937 +0.01(+0.11%)
Sep 13, 2013 9.099 9.124 9.046 9.060 353,297 -0.04(-0.48%)
Sep 12, 2013 9.051 9.123 9.051 9.104 443,229 +0.03(+0.38%)
Sep 11, 2013 9.040 9.103 9.007 9.069 569,544 -0.01(-0.11%)
Sep 10, 2013 9.079 9.088 9.040 9.079 333,713 +0.00(+0.00%)
Sep 09, 2013 9.045 9.103 9.028 9.079 560,279 +0.03(+0.37%)
Sep 06, 2013 9.059 9.098 9.025 9.045 444,556 -0.02(-0.26%)
Sep 05, 2013 9.098 9.140 9.031 9.069 310,227 -0.03(-0.32%)
Sep 04, 2013 9.083 9.170 9.059 9.098 578,340 -0.01(-0.11%)
Sep 03, 2013 9.198 9.213 9.069 9.108 482,606 -0.09(-0.98%)
Aug 30, 2013 9.127 9.222 9.079 9.198 483,666 +0.13(+1.43%)
Aug 29, 2013 9.103 9.103 8.992 9.069 682,303 -0.02(-0.26%)
Aug 28, 2013 9.064 9.136 9.064 9.093 374,013 -0.02(-0.21%)
Aug 27, 2013 9.103 9.160 9.083 9.112 560,640 +0.01(+0.06%)
Aug 26, 2013 9.151 9.208 9.074 9.107 507,883 -0.04(-0.42%)
Aug 23, 2013 9.002 9.179 8.983 9.146 819,546 +0.17(+1.87%)
Aug 22, 2013 8.863 9.007 8.858 8.978 855,521 +0.11(+1.24%)
Aug 21, 2013 8.873 8.906 8.844 8.868 713,402 -0.02(-0.27%)
Aug 20, 2013 8.887 8.921 8.825 8.892 1,161,475 -0.00(-0.05%)
Aug 19, 2013 8.988 9.007 8.868 8.897 1,155,347 -0.10(-1.12%)
Aug 16, 2013 9.112 9.127 8.997 8.997 635,115 -0.14(-1.52%)
Aug 15, 2013 9.170 9.179 9.045 9.136 904,681 -0.08(-0.88%)
Aug 14, 2013 9.213 9.237 9.170 9.218 664,010 +0.02(+0.23%)
Aug 13, 2013 9.112 9.242 9.112 9.196 826,752 +0.03(+0.30%)
Aug 12, 2013 9.050 9.183 9.026 9.169 574,379 +0.16(+1.80%)
Aug 09, 2013 9.074 9.084 9.002 9.007 595,285 -0.04(-0.47%)
Aug 08, 2013 9.064 9.107 9.031 9.050 587,571 +0.00(+0.05%)
Aug 07, 2013 9.131 9.136 9.036 9.045 624,570 -0.09(-0.96%)
Aug 06, 2013 9.136 9.140 9.055 9.133 704,833 -0.06(-0.70%)
Aug 05, 2013 9.083 9.197 9.083 9.197 923,438 +0.07(+0.73%)
Aug 02, 2013 9.088 9.136 9.045 9.131 648,615 +0.05(+0.58%)
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.