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 )

16.18 +0.17 (+1.06%)
Official Closing Price Updated: 7:00 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 (%)
May 24, 2011 8.733 8.757 8.705 8.733 519,461 +0.00(+0.00%)
May 23, 2011 8.733 8.781 8.729 8.733 446,398 -0.01(-0.16%)
May 20, 2011 8.767 8.786 8.743 8.748 337,674 -0.01(-0.11%)
May 19, 2011 8.790 8.795 8.733 8.757 524,777 +0.00(+0.05%)
May 18, 2011 8.724 8.786 8.724 8.752 399,738 +0.01(+0.11%)
May 17, 2011 8.714 8.757 8.669 8.743 390,755 +0.05(+0.55%)
May 16, 2011 8.743 8.848 8.690 8.695 402,932 -0.08(-0.92%)
May 13, 2011 8.814 8.824 8.738 8.776 341,421 -0.01(-0.11%)
May 12, 2011 8.733 8.857 8.729 8.786 633,095 -0.02(-0.22%)
May 11, 2011 8.724 8.805 8.695 8.805 385,412 +0.08(+0.93%)
May 10, 2011 8.691 8.729 8.667 8.724 527,210 +0.03(+0.33%)
May 09, 2011 8.643 8.695 8.619 8.695 553,928 +0.00(+0.05%)
May 06, 2011 8.614 8.691 8.599 8.691 530,087 +0.07(+0.81%)
May 05, 2011 8.538 8.667 8.500 8.621 943,942 +0.06(+0.72%)
May 04, 2011 8.505 8.559 8.481 8.559 772,378 +0.08(+0.92%)
May 03, 2011 8.395 8.486 8.386 8.481 519,198 +0.06(+0.68%)
May 02, 2011 8.412 8.424 8.395 8.424 430,606 +0.04(+0.45%)
Apr 29, 2011 8.319 8.386 8.310 8.386 412,645 +0.10(+1.15%)
Apr 28, 2011 8.262 8.329 8.262 8.291 313,713 +0.00(+0.04%)
Apr 27, 2011 8.286 8.310 8.253 8.287 391,669 +0.04(+0.48%)
Apr 26, 2011 8.305 8.305 8.243 8.248 481,926 -0.04(-0.46%)
Apr 25, 2011 8.276 8.305 8.253 8.286 450,336 -0.02(-0.23%)
Apr 21, 2011 8.253 8.305 8.238 8.305 341,895 +0.02(+0.23%)
Apr 20, 2011 8.286 8.305 8.257 8.286 328,868 +0.00(+0.02%)
Apr 19, 2011 8.267 8.291 8.248 8.284 256,444 +0.01(+0.15%)
Apr 18, 2011 8.324 8.324 8.257 8.272 219,924 -0.04(-0.46%)
Apr 15, 2011 8.229 8.329 8.224 8.310 352,439 +0.09(+1.04%)
Apr 14, 2011 8.238 8.280 8.224 8.224 270,486 -0.02(-0.23%)
Apr 13, 2011 8.200 8.257 8.172 8.243 325,364 -0.01(-0.17%)
Apr 12, 2011 8.210 8.262 8.191 8.257 288,098 +0.03(+0.41%)
Apr 11, 2011 8.276 8.295 8.186 8.224 374,986 -0.03(-0.40%)
Apr 08, 2011 8.324 8.343 8.257 8.257 335,029 -0.06(-0.74%)
Apr 07, 2011 8.410 8.410 8.305 8.319 359,137 -0.06(-0.74%)
Apr 06, 2011 8.362 8.434 8.334 8.381 317,329 +0.05(+0.63%)
Apr 05, 2011 8.305 8.391 8.305 8.329 344,366 -0.01(-0.11%)
Apr 04, 2011 8.319 8.386 8.305 8.338 357,080 -0.01(-0.17%)
Apr 01, 2011 8.329 8.395 8.281 8.353 371,549 +0.05(+0.57%)
Mar 31, 2011 8.281 8.305 8.224 8.305 344,144 +0.04(+0.46%)
Mar 30, 2011 8.300 8.300 8.257 8.267 380,536 -0.01(-0.17%)
Mar 29, 2011 8.272 8.310 8.262 8.281 330,715 +0.00(+0.06%)
Mar 28, 2011 8.300 8.324 8.257 8.276 508,424 -0.06(-0.74%)
Mar 25, 2011 8.362 8.367 8.267 8.338 317,863 +0.00(+0.06%)
Mar 24, 2011 8.310 8.391 8.291 8.334 399,780 -0.01(-0.11%)
Mar 23, 2011 8.329 8.362 8.291 8.343 438,800 -0.00(-0.06%)
Mar 22, 2011 8.338 8.348 8.272 8.348 440,055 +0.00(+0.00%)
Mar 21, 2011 8.267 8.348 8.248 8.348 431,146 -0.00(-0.04%)
Mar 18, 2011 8.300 8.372 8.300 8.351 351,523 +0.03(+0.33%)
Mar 17, 2011 8.257 8.338 8.229 8.324 356,416 +0.07(+0.87%)
Mar 16, 2011 8.224 8.305 8.186 8.253 462,039 -0.01(-0.17%)
Mar 15, 2011 8.253 8.300 8.238 8.267 569,559 -0.03(-0.34%)
Mar 14, 2011 8.315 8.400 8.248 8.295 457,273 -0.05(-0.57%)
Mar 11, 2011 8.395 8.434 8.343 8.343 349,573 -0.05(-0.56%)
Mar 10, 2011 8.338 8.395 8.305 8.390 332,531 +0.01(+0.11%)
Mar 09, 2011 8.362 8.457 8.281 8.381 384,942 -0.01(-0.17%)
Mar 08, 2011 8.391 8.467 8.357 8.395 275,596 -0.00(-0.06%)
Mar 07, 2011 8.467 8.472 8.376 8.400 288,184 -0.05(-0.56%)
Mar 04, 2011 8.410 8.472 8.281 8.448 371,797 +0.07(+0.80%)
Mar 03, 2011 8.448 8.462 8.329 8.381 410,618 -0.10(-1.13%)
Mar 02, 2011 8.476 8.510 8.457 8.476 463,283 +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.