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 )

15.99 -0.19 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Dec 31, 2013 9.541 9.502 9.502 9.502 721,536 -0.06(-0.67%)
Dec 30, 2013 9.621 9.635 9.527 9.566 616,956 -0.06(-0.67%)
Dec 27, 2013 9.635 9.730 9.631 9.631 960,020 -0.01(-0.15%)
Dec 26, 2013 9.659 9.679 9.620 9.645 779,180 +0.01(+0.10%)
Dec 24, 2013 9.640 9.649 9.576 9.635 709,589 -0.00(-0.05%)
Dec 23, 2013 9.511 9.684 9.502 9.640 1,216,403 +0.15(+1.56%)
Dec 20, 2013 9.329 9.497 9.329 9.492 1,274,081 +0.17(+1.85%)
Dec 19, 2013 9.117 9.364 9.093 9.319 1,609,180 +0.15(+1.61%)
Dec 18, 2013 9.083 9.181 9.083 9.171 906,912 +0.09(+1.03%)
Dec 17, 2013 9.004 9.102 8.979 9.078 759,231 +0.07(+0.77%)
Dec 16, 2013 8.999 9.033 8.987 9.009 1,079,057 +0.00(+0.05%)
Dec 13, 2013 9.019 9.038 8.969 9.004 680,317 -0.03(-0.33%)
Dec 12, 2013 9.024 9.078 8.999 9.033 604,983 -0.05(-0.60%)
Dec 11, 2013 9.093 9.132 9.073 9.088 614,717 +0.03(+0.28%)
Dec 10, 2013 9.091 9.131 9.052 9.062 778,204 -0.06(-0.64%)
Dec 09, 2013 9.116 9.180 9.043 9.121 799,346 -0.02(-0.21%)
Dec 06, 2013 9.052 9.160 9.023 9.140 883,631 +0.08(+0.92%)
Dec 05, 2013 9.043 9.091 9.018 9.057 1,060,436 +0.01(+0.16%)
Dec 04, 2013 8.930 9.043 8.915 9.043 1,308,401 +0.08(+0.93%)
Dec 03, 2013 9.028 9.052 8.949 8.959 529,166 -0.08(-0.92%)
Dec 02, 2013 9.028 9.072 9.008 9.043 676,834 +0.03(+0.38%)
Nov 29, 2013 9.013 9.028 8.979 9.008 221,571 +0.02(+0.22%)
Nov 27, 2013 9.003 9.028 8.940 8.989 591,394 -0.04(-0.43%)
Nov 26, 2013 8.896 9.052 8.896 9.028 642,269 +0.12(+1.32%)
Nov 25, 2013 8.920 8.940 8.881 8.910 762,392 -0.02(-0.27%)
Nov 22, 2013 8.881 8.959 8.881 8.935 713,344 +0.03(+0.33%)
Nov 21, 2013 8.950 8.969 8.881 8.906 948,632 -0.10(-1.09%)
Nov 20, 2013 9.047 9.067 8.940 9.003 834,395 -0.07(-0.76%)
Nov 19, 2013 8.998 9.087 8.979 9.072 747,862 +0.06(+0.71%)
Nov 18, 2013 8.998 9.082 8.998 9.008 572,987 +0.01(+0.11%)
Nov 15, 2013 9.018 9.052 8.984 8.998 660,356 -0.03(-0.33%)
Nov 14, 2013 9.018 9.076 9.008 9.028 579,007 -0.06(-0.64%)
Nov 12, 2013 9.188 9.241 9.086 9.086 651,354 -0.14(-1.48%)
Nov 11, 2013 9.159 9.246 9.125 9.222 613,428 -0.03(-0.32%)
Nov 08, 2013 9.125 9.280 9.061 9.251 996,588 +0.03(+0.37%)
Nov 07, 2013 9.173 9.251 9.115 9.217 993,360 +0.02(+0.21%)
Nov 06, 2013 9.329 9.348 9.188 9.197 1,289,566 -0.16(-1.66%)
Nov 05, 2013 9.450 9.479 9.329 9.353 597,179 -0.12(-1.28%)
Nov 04, 2013 9.450 9.494 9.434 9.474 368,181 +0.08(+0.88%)
Nov 01, 2013 9.538 9.557 9.377 9.392 640,162 -0.11(-1.13%)
Oct 31, 2013 9.450 9.508 9.430 9.499 948,266 +0.08(+0.88%)
Oct 30, 2013 9.348 9.465 9.285 9.416 1,379,115 +0.11(+1.20%)
Oct 29, 2013 9.319 9.329 9.299 9.304 406,406 +0.01(+0.16%)
Oct 28, 2013 9.304 9.329 9.275 9.290 316,842 -0.01(-0.10%)
Oct 25, 2013 9.261 9.324 9.236 9.299 611,286 +0.05(+0.58%)
Oct 24, 2013 9.212 9.256 9.212 9.246 373,543 +0.03(+0.37%)
Oct 23, 2013 9.149 9.270 9.149 9.212 412,813 +0.03(+0.32%)
Oct 22, 2013 9.193 9.217 9.139 9.183 522,345 +0.03(+0.32%)
Oct 21, 2013 9.212 9.231 9.134 9.154 335,856 -0.08(-0.84%)
Oct 18, 2013 9.173 9.256 9.151 9.231 589,029 +0.10(+1.06%)
Oct 17, 2013 8.974 9.144 8.964 9.134 628,768 +0.17(+1.84%)
Oct 16, 2013 8.935 8.969 8.906 8.969 421,912 +0.02(+0.20%)
Oct 15, 2013 8.950 9.008 8.945 8.952 535,800 -0.01(-0.09%)
Oct 14, 2013 8.945 8.993 8.886 8.959 871,969 -0.00(-0.05%)
Oct 11, 2013 9.057 9.091 8.959 8.964 544,913 -0.06(-0.69%)
Oct 10, 2013 9.022 9.051 9.012 9.027 343,638 +0.01(+0.11%)
Oct 09, 2013 9.022 9.046 9.001 9.017 386,248 -0.01(-0.11%)
Oct 08, 2013 8.983 9.036 8.983 9.027 456,095 +0.02(+0.27%)
Oct 07, 2013 9.060 9.098 8.998 9.002 245,525 -0.07(-0.80%)
Oct 04, 2013 9.075 9.094 9.070 9.075 208,884 -0.01(-0.16%)
Oct 03, 2013 9.075 9.128 9.065 9.089 276,295 +0.00(+0.00%)
Oct 02, 2013 9.046 9.118 9.031 9.089 420,679 -0.01(-0.11%)
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.