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 +0.04 (+0.25%)
Official Closing 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 (%)
Feb 28, 2011 8.424 8.491 8.395 8.462 430,188 +0.03(+0.34%)
Feb 25, 2011 8.286 8.434 8.286 8.434 521,167 +0.15(+1.78%)
Feb 24, 2011 8.305 8.329 8.215 8.286 576,242 -0.09(-1.08%)
Feb 23, 2011 8.119 8.381 8.119 8.376 1,549,988 +0.23(+2.84%)
Feb 22, 2011 8.229 8.272 8.115 8.145 566,756 -0.13(-1.58%)
Feb 18, 2011 8.253 8.300 8.234 8.276 423,561 +0.07(+0.87%)
Feb 17, 2011 8.262 8.291 8.181 8.205 486,538 -0.10(-1.15%)
Feb 16, 2011 8.234 8.305 8.129 8.300 613,494 +0.03(+0.35%)
Feb 15, 2011 8.115 8.276 8.105 8.272 514,937 +0.15(+1.88%)
Feb 14, 2011 8.134 8.167 8.091 8.119 350,886 +0.01(+0.12%)
Feb 11, 2011 8.072 8.147 8.072 8.110 462,932 -0.02(-0.29%)
Feb 10, 2011 8.096 8.210 8.096 8.134 452,174 +0.01(+0.18%)
Feb 09, 2011 8.153 8.210 8.072 8.119 814,871 -0.01(-0.18%)
Feb 08, 2011 8.229 8.262 8.129 8.134 891,723 -0.08(-0.98%)
Feb 07, 2011 8.410 8.410 8.210 8.215 744,554 -0.16(-1.93%)
Feb 04, 2011 8.438 8.443 8.372 8.376 409,458 -0.03(-0.40%)
Feb 03, 2011 8.434 8.434 8.376 8.410 320,653 +0.00(+0.00%)
Feb 02, 2011 8.367 8.410 8.348 8.410 358,822 +0.04(+0.51%)
Feb 01, 2011 8.391 8.419 8.348 8.367 459,377 -0.05(-0.57%)
Jan 31, 2011 8.353 8.419 8.348 8.414 278,370 +0.06(+0.74%)
Jan 28, 2011 8.353 8.414 8.343 8.353 328,045 -0.04(-0.51%)
Jan 27, 2011 8.305 8.427 8.286 8.395 314,389 +0.10(+1.20%)
Jan 26, 2011 8.338 8.419 8.295 8.295 375,634 -0.02(-0.29%)
Jan 25, 2011 8.386 8.450 8.281 8.319 568,792 -0.11(-1.35%)
Jan 24, 2011 8.500 8.595 8.386 8.434 405,856 -0.06(-0.72%)
Jan 21, 2011 8.543 8.562 8.457 8.495 413,895 -0.05(-0.62%)
Jan 20, 2011 8.457 8.586 8.453 8.548 654,655 +0.04(+0.50%)
Jan 19, 2011 8.495 8.624 8.424 8.505 594,155 +0.02(+0.22%)
Jan 18, 2011 8.391 8.552 8.329 8.486 811,068 +0.14(+1.62%)
Jan 14, 2011 8.434 8.491 8.334 8.351 495,615 -0.07(-0.87%)
Jan 13, 2011 8.391 8.448 8.362 8.424 359,005 +0.01(+0.18%)
Jan 12, 2011 8.381 8.462 8.372 8.409 424,105 +0.03(+0.39%)
Jan 11, 2011 8.491 8.491 8.376 8.376 374,692 -0.07(-0.85%)
Jan 10, 2011 8.391 8.510 8.391 8.448 444,721 -0.05(-0.56%)
Jan 07, 2011 8.472 8.495 8.357 8.495 466,657 +0.04(+0.51%)
Jan 06, 2011 8.481 8.491 8.434 8.453 340,040 -0.02(-0.28%)
Jan 05, 2011 8.481 8.505 8.367 8.476 561,165 +0.06(+0.68%)
Jan 04, 2011 8.424 8.514 8.348 8.419 559,131 +0.00(+0.06%)
Jan 03, 2011 8.238 8.443 8.202 8.414 648,080 +0.15(+1.84%)
Dec 31, 2010 8.162 8.276 8.129 8.262 1,091,602 +0.07(+0.80%)
Dec 30, 2010 8.248 8.353 8.186 8.196 1,036,080 -0.12(-1.42%)
Dec 29, 2010 8.257 8.391 8.172 8.315 983,852 +0.00(+0.06%)
Dec 28, 2010 8.257 8.310 8.172 8.310 1,180,823 +0.08(+1.03%)
Dec 27, 2010 8.281 8.281 8.200 8.225 862,181 -0.00(-0.05%)
Dec 23, 2010 8.215 8.342 8.215 8.229 697,287 -0.02(-0.29%)
Dec 22, 2010 8.167 8.272 8.143 8.253 938,666 +0.05(+0.64%)
Dec 21, 2010 8.315 8.315 8.124 8.200 1,168,574 -0.04(-0.48%)
Dec 20, 2010 8.514 8.534 8.162 8.240 1,215,639 -0.54(-6.11%)
Dec 17, 2010 8.153 8.776 8.153 8.776 1,544,119 +0.53(+6.47%)
Dec 16, 2010 8.081 8.324 8.067 8.243 1,112,162 +0.14(+1.70%)
Dec 15, 2010 8.243 8.243 8.043 8.105 1,615,300 -0.11(-1.33%)
Dec 14, 2010 8.200 8.229 8.029 8.215 1,791,878 -0.03(-0.32%)
Dec 13, 2010 8.276 8.402 8.177 8.241 693,049 -0.14(-1.68%)
Dec 10, 2010 8.429 8.448 8.257 8.381 742,025 -0.02(-0.23%)
Dec 09, 2010 8.424 8.453 8.210 8.400 1,084,112 +0.05(+0.59%)
Dec 08, 2010 8.500 8.517 8.257 8.351 1,000,301 -0.15(-1.81%)
Dec 07, 2010 8.662 8.662 8.448 8.505 670,632 -0.07(-0.78%)
Dec 06, 2010 8.614 8.629 8.514 8.572 652,384 -0.06(-0.66%)
Dec 03, 2010 8.743 8.800 8.629 8.629 430,742 -0.17(-1.96%)
Dec 02, 2010 8.710 8.824 8.686 8.801 638,825 +0.07(+0.77%)
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.