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: 2:32 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 (%)
Jun 30, 2011 9.064 9.155 9.050 9.155 1,052,890 +0.09(+1.00%)
Jun 29, 2011 9.050 9.078 9.002 9.064 577,870 +0.01(+0.11%)
Jun 28, 2011 9.064 9.069 8.955 9.055 741,173 +0.02(+0.26%)
Jun 27, 2011 9.012 9.088 8.998 9.031 1,234,178 +0.11(+1.28%)
Jun 24, 2011 8.907 8.940 8.888 8.917 203,164 +0.02(+0.23%)
Jun 23, 2011 8.883 8.907 8.860 8.896 318,011 +0.04(+0.41%)
Jun 22, 2011 8.959 8.959 8.860 8.860 414,587 -0.04(-0.43%)
Jun 21, 2011 8.879 8.921 8.865 8.898 408,425 -0.01(-0.11%)
Jun 20, 2011 8.887 8.912 8.874 8.907 266,740 +0.05(+0.59%)
Jun 17, 2011 8.907 8.907 8.850 8.855 291,206 -0.03(-0.37%)
Jun 16, 2011 8.850 8.940 8.821 8.888 385,487 +0.05(+0.54%)
Jun 15, 2011 8.874 8.902 8.821 8.841 406,025 -0.01(-0.16%)
Jun 14, 2011 8.959 8.959 8.817 8.855 522,009 -0.08(-0.85%)
Jun 13, 2011 8.821 8.931 8.807 8.931 583,540 +0.05(+0.59%)
Jun 10, 2011 8.807 8.893 8.807 8.879 269,846 +0.01(+0.16%)
Jun 09, 2011 8.874 8.912 8.826 8.864 431,718 +0.00(+0.05%)
Jun 08, 2011 8.769 8.898 8.769 8.860 396,589 +0.01(+0.16%)
Jun 07, 2011 8.917 8.931 8.812 8.845 605,501 -0.10(-1.12%)
Jun 06, 2011 8.959 8.988 8.850 8.945 665,361 +0.02(+0.21%)
Jun 03, 2011 8.964 8.964 8.879 8.926 366,221 +0.20(+2.23%)
May 24, 2011 8.731 8.755 8.703 8.731 519,596 +0.00(+0.00%)
May 23, 2011 8.731 8.779 8.726 8.731 446,514 -0.01(-0.16%)
May 20, 2011 8.764 8.783 8.741 8.745 337,762 -0.01(-0.11%)
May 19, 2011 8.788 8.793 8.731 8.755 524,914 +0.00(+0.05%)
May 18, 2011 8.722 8.783 8.722 8.750 399,842 +0.01(+0.11%)
May 17, 2011 8.712 8.755 8.666 8.741 390,857 +0.05(+0.55%)
May 16, 2011 8.741 8.845 8.688 8.693 403,037 -0.08(-0.92%)
May 13, 2011 8.812 8.821 8.736 8.774 341,510 -0.01(-0.11%)
May 12, 2011 8.731 8.855 8.726 8.783 633,260 -0.02(-0.22%)
May 11, 2011 8.722 8.802 8.693 8.802 385,513 +0.08(+0.93%)
May 10, 2011 8.688 8.726 8.664 8.722 527,347 +0.03(+0.33%)
May 09, 2011 8.641 8.693 8.617 8.693 554,072 +0.00(+0.05%)
May 06, 2011 8.612 8.688 8.596 8.688 530,225 +0.07(+0.81%)
May 05, 2011 8.536 8.664 8.498 8.619 944,188 +0.06(+0.72%)
May 04, 2011 8.503 8.557 8.479 8.557 772,579 +0.08(+0.92%)
May 03, 2011 8.393 8.484 8.384 8.479 519,334 +0.06(+0.68%)
May 02, 2011 8.410 8.422 8.393 8.422 430,718 +0.04(+0.45%)
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%)
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.