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 (%)
Dec 30, 2011 10.23 10.25 10.09 10.16 470,885 +0.00(+0.00%)
Dec 29, 2011 10.17 10.21 10.14 10.16 385,347 -0.01(-0.14%)
Dec 28, 2011 10.18 10.18 10.12 10.18 399,452 -0.01(-0.09%)
Dec 27, 2011 10.18 10.18 10.09 10.18 474,868 +0.02(+0.23%)
Dec 23, 2011 10.14 10.18 10.12 10.16 612,040 +0.08(+0.75%)
Dec 21, 2011 10.14 10.14 10.07 10.09 565,165 -0.06(-0.56%)
Dec 20, 2011 10.04 10.17 10.04 10.14 723,448 +0.09(+0.90%)
Dec 19, 2011 10.09 10.11 10.03 10.05 612,750 -0.02(-0.24%)
Dec 16, 2011 9.980 10.08 9.914 10.08 638,667 +0.10(+1.00%)
Dec 15, 2011 9.923 9.980 9.890 9.976 510,124 +0.06(+0.58%)
Dec 14, 2011 9.828 9.918 9.828 9.918 603,057 +0.07(+0.72%)
Dec 13, 2011 9.828 9.852 9.799 9.847 460,055 +0.01(+0.10%)
Dec 12, 2011 9.809 9.838 9.782 9.838 442,442 -0.01(-0.10%)
Dec 09, 2011 9.852 9.857 9.809 9.847 475,621 +0.01(+0.10%)
Dec 08, 2011 9.852 9.852 9.799 9.838 506,184 +0.00(+0.00%)
Dec 07, 2011 9.852 9.852 9.776 9.838 629,040 +0.00(+0.05%)
Dec 06, 2011 9.847 9.876 9.818 9.833 556,235 -0.01(-0.15%)
Dec 05, 2011 9.814 9.847 9.804 9.847 540,069 +0.03(+0.27%)
Dec 02, 2011 9.804 9.823 9.776 9.821 380,252 +0.01(+0.07%)
Dec 01, 2011 9.780 9.818 9.763 9.814 416,837 +0.05(+0.49%)
Nov 30, 2011 9.838 9.838 9.728 9.766 580,485 -0.07(-0.73%)
Nov 29, 2011 9.818 9.842 9.785 9.838 469,361 +0.02(+0.19%)
Nov 28, 2011 9.747 9.818 9.657 9.818 457,874 +0.06(+0.59%)
Nov 25, 2011 9.785 9.785 9.714 9.761 240,278 -0.02(-0.19%)
Nov 23, 2011 9.709 9.799 9.709 9.780 668,522 +0.02(+0.20%)
Nov 22, 2011 9.757 9.788 9.738 9.761 491,178 -0.00(-0.05%)
Nov 21, 2011 9.804 9.847 9.723 9.766 1,020,178 -0.01(-0.14%)
Nov 18, 2011 9.719 9.789 9.699 9.780 651,736 +0.03(+0.34%)
Nov 17, 2011 9.776 9.780 9.709 9.747 496,199 -0.02(-0.19%)
Nov 16, 2011 9.647 9.766 9.590 9.766 665,247 +0.16(+1.63%)
Nov 15, 2011 9.633 9.652 9.590 9.609 470,319 -0.01(-0.15%)
Nov 14, 2011 9.623 9.666 9.623 9.623 371,543 -0.03(-0.35%)
Nov 11, 2011 9.614 9.657 9.595 9.657 400,223 +0.06(+0.64%)
Nov 10, 2011 9.609 9.657 9.576 9.595 486,675 -0.09(-0.88%)
Nov 09, 2011 9.728 9.790 9.657 9.680 550,787 -0.06(-0.64%)
Nov 08, 2011 9.709 9.757 9.647 9.742 488,759 +0.03(+0.34%)
Nov 07, 2011 9.742 9.771 9.661 9.709 819,700 -0.04(-0.39%)
Nov 04, 2011 9.614 9.747 9.585 9.747 749,148 +0.15(+1.54%)
Nov 03, 2011 9.623 9.628 9.520 9.600 373,213 -0.01(-0.15%)
Nov 02, 2011 9.604 9.666 9.538 9.614 523,140 +0.02(+0.25%)
Nov 01, 2011 9.561 9.690 9.552 9.590 784,556 +0.03(+0.35%)
Oct 31, 2011 9.514 9.566 9.501 9.557 634,459 +0.05(+0.55%)
Oct 28, 2011 9.452 9.504 9.409 9.504 298,604 +0.03(+0.30%)
Oct 27, 2011 9.504 9.504 9.409 9.476 458,326 -0.04(-0.45%)
Oct 26, 2011 9.495 9.523 9.462 9.519 515,015 +0.07(+0.77%)
Oct 25, 2011 9.466 9.495 9.405 9.446 604,043 -0.03(-0.31%)
Oct 24, 2011 9.495 9.509 9.423 9.476 477,919 -0.04(-0.40%)
Oct 21, 2011 9.514 9.514 9.452 9.514 477,774 +0.01(+0.10%)
Oct 20, 2011 9.519 9.542 9.480 9.504 552,592 -0.02(-0.25%)
Oct 19, 2011 9.452 9.538 9.447 9.528 515,782 +0.05(+0.50%)
Oct 18, 2011 9.519 9.542 9.433 9.481 522,743 +0.01(+0.10%)
Oct 17, 2011 9.447 9.483 9.366 9.471 512,943 +0.04(+0.40%)
Oct 14, 2011 9.438 9.438 9.347 9.433 403,732 +0.07(+0.71%)
Oct 13, 2011 9.238 9.442 9.238 9.366 550,873 +0.06(+0.61%)
Oct 12, 2011 9.285 9.347 9.252 9.309 760,189 -0.12(-1.29%)
Oct 11, 2011 9.395 9.476 9.395 9.431 448,730 +0.01(+0.13%)
Oct 10, 2011 9.566 9.566 9.352 9.419 530,755 -0.07(-0.75%)
Oct 07, 2011 9.490 9.514 9.428 9.490 534,642 -0.01(-0.14%)
Oct 06, 2011 9.490 9.538 9.462 9.503 762,036 -0.02(-0.16%)
Oct 05, 2011 9.519 9.542 9.490 9.519 641,664 -0.02(-0.25%)
Oct 04, 2011 9.614 9.657 9.509 9.542 1,045,079 -0.04(-0.40%)
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.