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 (%)
Sep 27, 2013 9.145 9.154 9.092 9.116 288,182 -0.02(-0.21%)
Sep 26, 2013 9.169 9.203 9.135 9.135 251,408 -0.07(-0.73%)
Sep 25, 2013 9.106 9.212 9.106 9.203 363,672 +0.08(+0.88%)
Sep 24, 2013 9.106 9.178 9.077 9.122 526,799 +0.06(+0.61%)
Sep 23, 2013 9.149 9.159 9.067 9.067 346,545 -0.05(-0.58%)
Sep 20, 2013 9.149 9.178 9.101 9.120 481,065 -0.08(-0.84%)
Sep 19, 2013 9.183 9.222 9.145 9.198 604,307 -0.01(-0.10%)
Sep 18, 2013 9.024 9.254 9.005 9.207 577,660 +0.17(+1.92%)
Sep 17, 2013 9.072 9.101 9.010 9.034 428,807 -0.04(-0.43%)
Sep 16, 2013 9.092 9.112 9.063 9.072 340,848 +0.01(+0.11%)
Sep 13, 2013 9.101 9.126 9.048 9.063 353,205 -0.04(-0.48%)
Sep 12, 2013 9.053 9.125 9.053 9.106 443,114 +0.03(+0.38%)
Sep 11, 2013 9.043 9.105 9.009 9.071 569,396 -0.01(-0.11%)
Sep 10, 2013 9.081 9.091 9.043 9.081 333,626 +0.00(+0.00%)
Sep 09, 2013 9.047 9.105 9.030 9.081 560,133 +0.03(+0.37%)
Sep 06, 2013 9.062 9.100 9.027 9.047 444,440 -0.02(-0.26%)
Sep 05, 2013 9.100 9.143 9.033 9.071 310,146 -0.03(-0.32%)
Sep 04, 2013 9.086 9.172 9.062 9.100 578,190 -0.01(-0.11%)
Sep 03, 2013 9.201 9.215 9.071 9.110 482,480 -0.09(-0.98%)
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%)
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.