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 UNCHANGED
Streaming Delayed 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 (%)
Aug 30, 2013 9.129 9.225 9.081 9.201 483,540 +0.13(+1.43%)
Aug 29, 2013 9.105 9.105 8.995 9.071 682,126 -0.02(-0.26%)
Aug 28, 2013 9.067 9.138 9.067 9.095 373,916 -0.02(-0.21%)
Aug 27, 2013 9.105 9.162 9.086 9.115 560,494 +0.01(+0.06%)
Aug 26, 2013 9.153 9.210 9.076 9.109 507,751 -0.04(-0.42%)
Aug 23, 2013 9.004 9.182 8.985 9.148 819,333 +0.17(+1.87%)
Aug 22, 2013 8.865 9.009 8.861 8.980 855,298 +0.11(+1.24%)
Aug 21, 2013 8.875 8.909 8.846 8.870 713,216 -0.02(-0.27%)
Aug 20, 2013 8.889 8.923 8.827 8.894 1,161,173 -0.00(-0.05%)
Aug 19, 2013 8.990 9.009 8.870 8.899 1,155,047 -0.10(-1.12%)
Aug 16, 2013 9.115 9.129 9.000 9.000 634,950 -0.14(-1.52%)
Aug 15, 2013 9.172 9.182 9.047 9.139 904,446 -0.08(-0.88%)
Aug 14, 2013 9.215 9.239 9.172 9.220 663,837 +0.02(+0.23%)
Aug 13, 2013 9.115 9.244 9.115 9.199 826,536 +0.03(+0.30%)
Aug 12, 2013 9.052 9.185 9.028 9.171 574,229 +0.16(+1.80%)
Aug 09, 2013 9.076 9.087 9.005 9.009 595,130 -0.04(-0.47%)
Aug 08, 2013 9.066 9.109 9.033 9.052 587,418 +0.00(+0.05%)
Aug 07, 2013 9.133 9.138 9.038 9.047 624,407 -0.09(-0.96%)
Aug 06, 2013 9.138 9.143 9.057 9.136 704,650 -0.06(-0.70%)
Aug 05, 2013 9.086 9.200 9.086 9.200 923,198 +0.07(+0.73%)
Aug 02, 2013 9.090 9.138 9.047 9.133 648,446 +0.05(+0.58%)
Aug 01, 2013 9.185 9.233 9.038 9.081 862,155 -0.09(-0.94%)
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%)
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.