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 )

17.97 -0.07 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 24, 2011 8.628 8.651 8.600 8.628 525,812 +0.00(+0.00%)
May 23, 2011 8.628 8.675 8.623 8.628 451,856 -0.01(-0.16%)
May 20, 2011 8.661 8.680 8.637 8.642 341,803 -0.01(-0.11%)
May 19, 2011 8.684 8.689 8.628 8.651 531,193 +0.00(+0.05%)
May 18, 2011 8.618 8.680 8.618 8.647 404,625 +0.01(+0.11%)
May 17, 2011 8.609 8.651 8.564 8.637 395,533 +0.05(+0.55%)
May 16, 2011 8.637 8.741 8.585 8.590 407,858 -0.08(-0.92%)
May 13, 2011 8.708 8.717 8.633 8.670 345,595 -0.01(-0.11%)
May 12, 2011 8.628 8.750 8.623 8.680 640,836 -0.02(-0.22%)
May 11, 2011 8.618 8.698 8.590 8.698 390,125 +0.08(+0.93%)
May 10, 2011 8.586 8.623 8.562 8.618 533,656 +0.03(+0.33%)
May 09, 2011 8.539 8.590 8.515 8.590 560,701 +0.00(+0.05%)
May 06, 2011 8.510 8.586 8.495 8.586 536,568 +0.07(+0.81%)
May 05, 2011 8.435 8.562 8.397 8.517 955,484 +0.06(+0.72%)
May 04, 2011 8.402 8.456 8.379 8.456 781,821 +0.08(+0.92%)
May 03, 2011 8.294 8.383 8.285 8.379 525,547 +0.06(+0.68%)
May 02, 2011 8.310 8.322 8.294 8.322 435,871 +0.04(+0.45%)
Apr 29, 2011 8.219 8.285 8.209 8.285 417,691 +0.09(+1.15%)
Apr 28, 2011 8.162 8.228 8.162 8.191 317,549 +0.00(+0.04%)
Apr 27, 2011 8.186 8.209 8.153 8.187 396,458 +0.04(+0.48%)
Apr 26, 2011 8.205 8.205 8.144 8.148 487,819 -0.04(-0.46%)
Apr 25, 2011 8.176 8.205 8.153 8.186 455,842 -0.02(-0.23%)
Apr 21, 2011 8.153 8.205 8.139 8.205 346,076 +0.02(+0.23%)
Apr 20, 2011 8.186 8.205 8.158 8.186 332,889 +0.00(+0.02%)
Apr 19, 2011 8.167 8.191 8.148 8.184 259,580 +0.01(+0.15%)
Apr 18, 2011 8.223 8.223 8.158 8.172 222,613 -0.04(-0.46%)
Apr 15, 2011 8.129 8.228 8.125 8.209 356,748 +0.08(+1.04%)
Apr 14, 2011 8.139 8.180 8.125 8.125 273,793 -0.02(-0.23%)
Apr 13, 2011 8.101 8.158 8.073 8.144 329,342 -0.01(-0.17%)
Apr 12, 2011 8.111 8.162 8.092 8.158 291,620 +0.03(+0.41%)
Apr 11, 2011 8.176 8.195 8.087 8.125 379,571 -0.03(-0.40%)
Apr 08, 2011 8.223 8.242 8.158 8.158 339,125 -0.06(-0.74%)
Apr 07, 2011 8.308 8.308 8.205 8.219 363,529 -0.06(-0.74%)
Apr 06, 2011 8.261 8.332 8.233 8.280 321,209 +0.05(+0.63%)
Apr 05, 2011 8.205 8.289 8.205 8.228 348,577 -0.01(-0.11%)
Apr 04, 2011 8.219 8.285 8.205 8.238 361,446 -0.01(-0.17%)
Apr 01, 2011 8.228 8.294 8.181 8.252 376,092 +0.05(+0.57%)
Mar 31, 2011 8.181 8.205 8.125 8.205 348,351 +0.04(+0.46%)
Mar 30, 2011 8.200 8.200 8.158 8.167 385,188 -0.01(-0.17%)
Mar 29, 2011 8.172 8.209 8.162 8.181 334,759 +0.00(+0.06%)
Mar 28, 2011 8.200 8.223 8.158 8.176 514,640 -0.06(-0.74%)
Mar 25, 2011 8.261 8.266 8.167 8.238 321,749 +0.00(+0.06%)
Mar 24, 2011 8.209 8.289 8.191 8.233 404,668 -0.01(-0.11%)
Mar 23, 2011 8.228 8.261 8.191 8.242 444,165 -0.00(-0.06%)
Mar 22, 2011 8.238 8.247 8.172 8.247 445,435 +0.00(+0.00%)
Mar 21, 2011 8.167 8.247 8.148 8.247 436,417 -0.00(-0.04%)
Mar 18, 2011 8.200 8.271 8.200 8.250 355,821 +0.03(+0.33%)
Mar 17, 2011 8.158 8.238 8.129 8.224 360,774 +0.07(+0.87%)
Mar 16, 2011 8.125 8.205 8.087 8.153 467,688 -0.01(-0.17%)
Mar 15, 2011 8.153 8.200 8.139 8.167 576,522 -0.03(-0.34%)
Mar 14, 2011 8.214 8.299 8.148 8.195 462,864 -0.05(-0.57%)
Mar 11, 2011 8.294 8.332 8.242 8.242 353,847 -0.05(-0.56%)
Mar 10, 2011 8.238 8.294 8.205 8.289 336,596 +0.01(+0.11%)
Mar 09, 2011 8.261 8.355 8.181 8.280 389,648 -0.01(-0.17%)
Mar 08, 2011 8.289 8.365 8.256 8.294 278,966 -0.00(-0.06%)
Mar 07, 2011 8.365 8.369 8.275 8.299 291,708 -0.05(-0.56%)
Mar 04, 2011 8.308 8.369 8.181 8.346 376,343 +0.07(+0.80%)
Mar 03, 2011 8.346 8.360 8.228 8.279 415,638 -0.09(-1.13%)
Mar 02, 2011 8.374 8.407 8.355 8.374 468,947 +0.00(+0.00%)
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.