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 )

16.10 +0.04 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Nov 29, 2013 9.016 9.030 8.981 9.011 221,513 +0.02(+0.22%)
Nov 27, 2013 9.006 9.030 8.942 8.991 591,240 -0.04(-0.43%)
Nov 26, 2013 8.898 9.055 8.898 9.030 642,102 +0.12(+1.32%)
Nov 25, 2013 8.923 8.942 8.883 8.913 762,194 -0.02(-0.27%)
Nov 22, 2013 8.883 8.962 8.883 8.937 713,158 +0.03(+0.33%)
Nov 21, 2013 8.952 8.971 8.883 8.908 948,385 -0.10(-1.09%)
Nov 20, 2013 9.050 9.069 8.942 9.006 834,178 -0.07(-0.76%)
Nov 19, 2013 9.001 9.089 8.981 9.074 747,667 +0.06(+0.71%)
Nov 18, 2013 9.001 9.084 9.001 9.011 572,837 +0.01(+0.11%)
Nov 15, 2013 9.020 9.055 8.986 9.001 660,184 -0.03(-0.33%)
Nov 14, 2013 9.020 9.079 9.011 9.030 578,856 -0.06(-0.64%)
Nov 12, 2013 9.190 9.244 9.088 9.088 651,185 -0.14(-1.48%)
Nov 11, 2013 9.161 9.248 9.127 9.224 613,269 -0.03(-0.32%)
Nov 08, 2013 9.127 9.282 9.064 9.253 996,328 +0.03(+0.37%)
Nov 07, 2013 9.176 9.253 9.117 9.219 993,102 +0.02(+0.21%)
Nov 06, 2013 9.331 9.350 9.190 9.200 1,289,230 -0.16(-1.66%)
Nov 05, 2013 9.453 9.482 9.331 9.355 597,024 -0.12(-1.28%)
Nov 04, 2013 9.453 9.496 9.436 9.477 368,086 +0.08(+0.88%)
Nov 01, 2013 9.540 9.559 9.380 9.394 639,995 -0.11(-1.13%)
Oct 31, 2013 9.453 9.511 9.433 9.501 948,019 +0.08(+0.88%)
Oct 30, 2013 9.350 9.467 9.288 9.419 1,378,756 +0.11(+1.20%)
Oct 29, 2013 9.321 9.331 9.302 9.307 406,300 +0.01(+0.16%)
Oct 28, 2013 9.307 9.331 9.278 9.292 316,760 -0.01(-0.10%)
Oct 25, 2013 9.263 9.326 9.239 9.302 611,127 +0.05(+0.58%)
Oct 24, 2013 9.214 9.258 9.214 9.248 373,446 +0.03(+0.37%)
Oct 23, 2013 9.151 9.273 9.151 9.214 412,706 +0.03(+0.32%)
Oct 22, 2013 9.195 9.219 9.142 9.185 522,210 +0.03(+0.32%)
Oct 21, 2013 9.214 9.234 9.137 9.156 335,768 -0.08(-0.84%)
Oct 18, 2013 9.176 9.258 9.153 9.234 588,875 +0.10(+1.06%)
Oct 17, 2013 8.976 9.146 8.967 9.137 628,604 +0.17(+1.84%)
Oct 16, 2013 8.937 8.971 8.908 8.971 421,803 +0.02(+0.20%)
Oct 15, 2013 8.952 9.010 8.947 8.954 535,660 -0.01(-0.09%)
Oct 14, 2013 8.947 8.996 8.889 8.962 871,742 -0.00(-0.05%)
Oct 11, 2013 9.059 9.093 8.962 8.967 544,772 -0.06(-0.69%)
Oct 10, 2013 9.024 9.053 9.014 9.029 343,549 +0.01(+0.11%)
Oct 09, 2013 9.024 9.048 9.003 9.019 386,148 -0.01(-0.11%)
Oct 08, 2013 8.985 9.039 8.985 9.029 455,976 +0.02(+0.27%)
Oct 07, 2013 9.063 9.100 9.000 9.005 245,461 -0.07(-0.80%)
Oct 04, 2013 9.077 9.096 9.072 9.077 208,830 -0.01(-0.16%)
Oct 03, 2013 9.077 9.130 9.067 9.092 276,223 +0.00(+0.00%)
Oct 02, 2013 9.048 9.121 9.034 9.092 420,570 -0.01(-0.11%)
Oct 01, 2013 9.101 9.140 9.087 9.101 287,277 -0.01(-0.16%)
Sep 27, 2013 9.145 9.154 9.092 9.116 288,182 -0.02(-0.21%)
Sep 26, 2013 9.169 9.203 9.135 9.135 251,408 -0.07(-0.73%)
Sep 25, 2013 9.106 9.212 9.106 9.203 363,672 +0.08(+0.88%)
Sep 24, 2013 9.106 9.178 9.077 9.122 526,799 +0.06(+0.61%)
Sep 23, 2013 9.149 9.159 9.067 9.067 346,545 -0.05(-0.58%)
Sep 20, 2013 9.149 9.178 9.101 9.120 481,065 -0.08(-0.84%)
Sep 19, 2013 9.183 9.222 9.145 9.198 604,307 -0.01(-0.10%)
Sep 18, 2013 9.024 9.254 9.005 9.207 577,660 +0.17(+1.92%)
Sep 17, 2013 9.072 9.101 9.010 9.034 428,807 -0.04(-0.43%)
Sep 16, 2013 9.092 9.112 9.063 9.072 340,848 +0.01(+0.11%)
Sep 13, 2013 9.101 9.126 9.048 9.063 353,205 -0.04(-0.48%)
Sep 12, 2013 9.053 9.125 9.053 9.106 443,114 +0.03(+0.38%)
Sep 11, 2013 9.043 9.105 9.009 9.071 569,396 -0.01(-0.11%)
Sep 10, 2013 9.081 9.091 9.043 9.081 333,626 +0.00(+0.00%)
Sep 09, 2013 9.047 9.105 9.030 9.081 560,133 +0.03(+0.37%)
Sep 06, 2013 9.062 9.100 9.027 9.047 444,440 -0.02(-0.26%)
Sep 05, 2013 9.100 9.143 9.033 9.071 310,146 -0.03(-0.32%)
Sep 04, 2013 9.086 9.172 9.062 9.100 578,190 -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.