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 )

16.13 +0.12 (+0.75%)
Streaming Delayed Price Updated: 11:23 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 (%)
Jul 31, 2013 9.209 9.240 9.128 9.166 623,816 -0.06(-0.67%)
Jul 30, 2013 9.290 9.290 9.205 9.228 348,749 -0.01(-0.15%)
Jul 29, 2013 9.281 9.293 9.228 9.243 455,891 -0.02(-0.26%)
Jul 26, 2013 9.171 9.304 9.133 9.266 554,733 +0.04(+0.41%)
Jul 25, 2013 9.295 9.338 9.214 9.228 689,904 -0.12(-1.31%)
Jul 24, 2013 9.400 9.433 9.295 9.351 790,061 -0.09(-0.97%)
Jul 23, 2013 9.447 9.452 9.395 9.442 499,061 +0.03(+0.30%)
Jul 22, 2013 9.447 9.509 9.376 9.414 378,739 +0.01(+0.10%)
Jul 19, 2013 9.476 9.490 9.376 9.404 552,695 -0.07(-0.70%)
Jul 18, 2013 9.519 9.542 9.471 9.471 381,082 -0.05(-0.54%)
Jul 17, 2013 9.495 9.544 9.481 9.522 579,848 +0.05(+0.54%)
Jul 16, 2013 9.490 9.533 9.471 9.471 451,451 -0.05(-0.50%)
Jul 15, 2013 9.523 9.542 9.452 9.519 416,772 +0.01(+0.15%)
Jul 12, 2013 9.595 9.600 9.504 9.504 442,053 -0.06(-0.60%)
Jul 11, 2013 9.519 9.566 9.481 9.561 604,835 +0.09(+0.95%)
Jul 10, 2013 9.514 9.542 9.438 9.471 674,103 -0.05(-0.50%)
Jul 09, 2013 9.504 9.538 9.485 9.519 587,315 +0.00(+0.05%)
Jul 08, 2013 9.561 9.561 9.457 9.514 717,023 -0.02(-0.20%)
Jul 05, 2013 9.757 9.785 9.457 9.533 1,160,356 -0.24(-2.48%)
Jul 03, 2013 9.804 9.861 9.738 9.776 884,814 -0.12(-1.25%)
Jul 02, 2013 9.909 9.956 9.814 9.899 1,177,151 +0.03(+0.29%)
Jul 01, 2013 9.642 9.885 9.642 9.871 1,233,743 +0.26(+2.67%)
Jun 28, 2013 9.619 9.633 9.528 9.614 749,818 +0.19(+1.97%)
Jun 26, 2013 9.314 9.504 9.309 9.428 1,184,038 +0.12(+1.33%)
Jun 25, 2013 9.143 9.385 9.105 9.304 906,914 +0.17(+1.82%)
Jun 24, 2013 9.138 9.281 9.066 9.138 1,841,917 -0.26(-2.74%)
Jun 21, 2013 9.414 9.495 9.390 9.395 854,852 -0.04(-0.45%)
Jun 20, 2013 9.576 9.576 9.352 9.438 1,531,975 -0.19(-1.98%)
Jun 19, 2013 9.566 9.647 9.566 9.628 972,613 +0.05(+0.50%)
Jun 18, 2013 9.638 9.709 9.542 9.581 1,473,807 -0.13(-1.32%)
Jun 17, 2013 9.823 9.847 9.666 9.709 753,627 -0.10(-1.02%)
Jun 14, 2013 9.809 9.866 9.742 9.809 933,233 +0.05(+0.49%)
Jun 13, 2013 9.581 9.871 9.571 9.761 1,777,487 +0.03(+0.29%)
Jun 12, 2013 9.738 9.814 9.661 9.733 1,525,585 -0.09(-0.90%)
Jun 11, 2013 9.747 9.840 9.642 9.821 1,812,656 -0.01(-0.12%)
Jun 10, 2013 9.956 9.971 9.818 9.833 962,834 -0.14(-1.41%)
Jun 07, 2013 10.05 10.07 9.956 9.973 844,191 -0.07(-0.69%)
Jun 06, 2013 9.871 10.09 9.871 10.04 865,465 +0.16(+1.59%)
Jun 05, 2013 9.828 9.895 9.795 9.885 1,542,319 +0.05(+0.53%)
Jun 04, 2013 9.847 9.895 9.780 9.833 2,224,726 -0.04(-0.43%)
Jun 03, 2013 9.942 10.12 9.876 9.876 1,854,046 -0.11(-1.14%)
May 31, 2013 10.35 10.40 9.947 9.990 1,911,502 -0.36(-3.49%)
May 30, 2013 10.26 10.38 10.19 10.35 706,227 +0.09(+0.83%)
May 29, 2013 10.40 10.45 10.18 10.27 1,445,513 -0.20(-1.91%)
May 28, 2013 10.57 10.57 10.47 10.47 475,106 -0.10(-0.99%)
May 24, 2013 10.53 10.58 10.50 10.57 270,286 +0.05(+0.45%)
May 23, 2013 10.59 10.61 10.49 10.52 796,316 -0.10(-0.94%)
May 22, 2013 10.68 10.91 10.58 10.62 629,973 -0.03(-0.31%)
May 21, 2013 10.66 10.69 10.63 10.66 553,892 +0.01(+0.09%)
May 20, 2013 10.65 10.73 10.65 10.65 383,658 +0.00(+0.05%)
May 17, 2013 10.76 10.78 10.62 10.64 416,270 -0.08(-0.75%)
May 16, 2013 10.70 10.78 10.70 10.72 368,456 -0.01(-0.09%)
May 15, 2013 10.71 10.77 10.71 10.73 371,793 -0.07(-0.62%)
May 13, 2013 10.84 10.87 10.78 10.80 432,934 -0.12(-1.08%)
May 10, 2013 11.00 11.00 10.90 10.92 385,093 -0.05(-0.47%)
May 09, 2013 10.97 11.00 10.94 10.97 238,280 +0.01(+0.08%)
May 08, 2013 10.93 10.98 10.92 10.96 238,704 +0.03(+0.29%)
May 07, 2013 10.96 10.97 10.91 10.93 300,686 +0.00(+0.04%)
May 06, 2013 10.95 10.95 10.89 10.92 227,936 -0.05(-0.48%)
May 03, 2013 10.95 10.98 10.94 10.97 311,675 -0.02(-0.22%)
May 02, 2013 10.98 11.02 10.97 11.00 319,508 +0.03(+0.30%)
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.