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 (%)
Apr 29, 2011 8.317 8.384 8.308 8.384 412,753 +0.10(+1.15%)
Apr 28, 2011 8.260 8.327 8.260 8.289 313,795 +0.00(+0.04%)
Apr 27, 2011 8.284 8.308 8.251 8.285 391,772 +0.04(+0.48%)
Apr 26, 2011 8.303 8.303 8.241 8.246 482,052 -0.04(-0.46%)
Apr 25, 2011 8.274 8.303 8.251 8.284 450,453 -0.02(-0.23%)
Apr 21, 2011 8.251 8.303 8.236 8.303 341,985 +0.02(+0.23%)
Apr 20, 2011 8.284 8.303 8.255 8.284 328,954 +0.00(+0.02%)
Apr 19, 2011 8.265 8.289 8.246 8.282 256,511 +0.01(+0.15%)
Apr 18, 2011 8.322 8.322 8.255 8.270 219,981 -0.04(-0.46%)
Apr 15, 2011 8.227 8.327 8.222 8.308 352,531 +0.09(+1.04%)
Apr 14, 2011 8.236 8.278 8.222 8.222 270,556 -0.02(-0.23%)
Apr 13, 2011 8.198 8.255 8.170 8.241 325,448 -0.01(-0.17%)
Apr 12, 2011 8.208 8.260 8.189 8.255 288,173 +0.03(+0.41%)
Apr 11, 2011 8.274 8.293 8.184 8.222 375,084 -0.03(-0.40%)
Apr 08, 2011 8.322 8.341 8.255 8.255 335,116 -0.06(-0.74%)
Apr 07, 2011 8.408 8.408 8.303 8.317 359,231 -0.06(-0.74%)
Apr 06, 2011 8.360 8.431 8.331 8.379 317,412 +0.05(+0.63%)
Apr 05, 2011 8.303 8.388 8.303 8.327 344,456 -0.01(-0.11%)
Apr 04, 2011 8.317 8.384 8.303 8.336 357,173 -0.01(-0.17%)
Apr 01, 2011 8.327 8.393 8.279 8.350 371,646 +0.05(+0.57%)
Mar 31, 2011 8.279 8.303 8.222 8.303 344,233 +0.04(+0.46%)
Mar 30, 2011 8.298 8.298 8.255 8.265 380,635 -0.01(-0.17%)
Mar 29, 2011 8.270 8.308 8.260 8.279 330,801 +0.00(+0.06%)
Mar 28, 2011 8.298 8.322 8.255 8.274 508,556 -0.06(-0.74%)
Mar 25, 2011 8.360 8.365 8.265 8.336 317,945 +0.00(+0.06%)
Mar 24, 2011 8.308 8.388 8.289 8.331 399,884 -0.01(-0.11%)
Mar 23, 2011 8.327 8.360 8.289 8.341 438,915 -0.00(-0.06%)
Mar 22, 2011 8.336 8.346 8.270 8.346 440,169 +0.00(+0.00%)
Mar 21, 2011 8.265 8.346 8.246 8.346 431,258 -0.00(-0.04%)
Mar 18, 2011 8.298 8.369 8.298 8.349 351,614 +0.03(+0.33%)
Mar 17, 2011 8.255 8.336 8.227 8.322 356,509 +0.07(+0.87%)
Mar 16, 2011 8.222 8.303 8.184 8.251 462,159 -0.01(-0.17%)
Mar 15, 2011 8.251 8.298 8.236 8.265 569,707 -0.03(-0.34%)
Mar 14, 2011 8.312 8.398 8.246 8.293 457,393 -0.05(-0.57%)
Mar 11, 2011 8.393 8.431 8.341 8.341 349,664 -0.05(-0.56%)
Mar 10, 2011 8.336 8.393 8.303 8.388 332,617 +0.01(+0.11%)
Mar 09, 2011 8.360 8.455 8.279 8.379 385,042 -0.01(-0.17%)
Mar 08, 2011 8.388 8.465 8.355 8.393 275,668 -0.00(-0.06%)
Mar 07, 2011 8.465 8.469 8.374 8.398 288,259 -0.05(-0.56%)
Mar 04, 2011 8.408 8.469 8.279 8.446 371,894 +0.07(+0.80%)
Mar 03, 2011 8.446 8.460 8.327 8.378 410,725 -0.10(-1.13%)
Mar 02, 2011 8.474 8.507 8.455 8.474 463,403 +0.00(+0.00%)
Mar 01, 2011 8.488 8.498 8.422 8.474 390,527 +0.01(+0.17%)
Feb 28, 2011 8.422 8.488 8.393 8.460 430,300 +0.03(+0.34%)
Feb 25, 2011 8.284 8.431 8.284 8.431 521,303 +0.15(+1.78%)
Feb 24, 2011 8.303 8.327 8.212 8.284 576,392 -0.09(-1.08%)
Feb 23, 2011 8.117 8.379 8.117 8.374 1,550,392 +0.23(+2.84%)
Feb 22, 2011 8.227 8.270 8.113 8.143 566,903 -0.13(-1.58%)
Feb 18, 2011 8.251 8.298 8.231 8.274 423,671 +0.07(+0.87%)
Feb 17, 2011 8.260 8.289 8.179 8.203 486,665 -0.10(-1.15%)
Feb 16, 2011 8.231 8.303 8.127 8.298 613,653 +0.03(+0.35%)
Feb 15, 2011 8.113 8.274 8.103 8.270 515,071 +0.15(+1.88%)
Feb 14, 2011 8.132 8.165 8.089 8.117 350,978 +0.01(+0.12%)
Feb 11, 2011 8.070 8.145 8.070 8.108 463,052 -0.02(-0.29%)
Feb 10, 2011 8.093 8.208 8.093 8.132 452,292 +0.01(+0.18%)
Feb 09, 2011 8.151 8.208 8.070 8.117 815,084 -0.01(-0.18%)
Feb 08, 2011 8.227 8.260 8.127 8.132 891,955 -0.08(-0.98%)
Feb 07, 2011 8.408 8.408 8.208 8.212 744,748 -0.16(-1.93%)
Feb 04, 2011 8.436 8.441 8.370 8.374 409,564 -0.03(-0.40%)
Feb 03, 2011 8.431 8.431 8.374 8.408 320,736 +0.00(+0.00%)
Feb 02, 2011 8.365 8.408 8.346 8.408 358,916 +0.04(+0.51%)
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.