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 )

18.15 +0.13 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Mar 31, 2014 10.00 10.07 9.956 10.06 704,603 +0.04(+0.40%)
Mar 28, 2014 9.956 10.02 9.931 10.02 427,409 +0.06(+0.60%)
Mar 27, 2014 9.892 9.966 9.892 9.961 353,560 +0.06(+0.65%)
Mar 26, 2014 9.882 9.921 9.877 9.897 294,642 -0.00(-0.05%)
Mar 25, 2014 9.822 9.911 9.822 9.902 265,472 +0.08(+0.81%)
Mar 24, 2014 9.792 9.850 9.782 9.822 348,379 +0.03(+0.30%)
Mar 21, 2014 9.772 9.807 9.747 9.792 255,900 +0.05(+0.48%)
Mar 20, 2014 9.802 9.802 9.742 9.746 546,155 -0.09(-0.88%)
Mar 19, 2014 9.882 9.936 9.827 9.832 574,292 -0.07(-0.70%)
Mar 18, 2014 9.916 9.916 9.887 9.902 170,923 -0.02(-0.20%)
Mar 17, 2014 9.872 9.926 9.842 9.921 485,291 +0.04(+0.45%)
Mar 14, 2014 9.842 9.877 9.842 9.877 155,177 +0.00(+0.05%)
Mar 13, 2014 9.842 9.882 9.842 9.872 295,865 +0.02(+0.25%)
Mar 12, 2014 9.757 9.862 9.757 9.847 294,670 +0.09(+0.93%)
Mar 11, 2014 9.697 9.756 9.697 9.756 321,774 +0.05(+0.51%)
Mar 10, 2014 9.668 9.727 9.659 9.707 351,230 +0.04(+0.41%)
Mar 07, 2014 9.722 9.731 9.643 9.668 619,384 -0.08(-0.86%)
Mar 06, 2014 9.791 9.801 9.737 9.751 450,108 -0.02(-0.20%)
Mar 05, 2014 9.816 9.840 9.771 9.771 355,287 -0.03(-0.30%)
Mar 04, 2014 9.821 9.860 9.796 9.801 611,347 -0.03(-0.30%)
Mar 03, 2014 9.840 9.900 9.806 9.830 428,437 +0.02(+0.25%)
Feb 28, 2014 9.825 9.860 9.801 9.806 343,206 -0.02(-0.20%)
Feb 27, 2014 9.791 9.832 9.786 9.825 306,472 +0.04(+0.40%)
Feb 26, 2014 9.786 9.801 9.766 9.786 264,386 -0.01(-0.15%)
Feb 25, 2014 9.791 9.829 9.771 9.801 315,212 -0.01(-0.10%)
Feb 24, 2014 9.796 9.830 9.766 9.811 381,592 +0.04(+0.45%)
Feb 21, 2014 9.756 9.806 9.737 9.766 262,926 +0.00(+0.00%)
Feb 20, 2014 9.751 9.801 9.742 9.766 239,506 +0.00(+0.00%)
Feb 19, 2014 9.825 9.840 9.751 9.766 425,275 -0.06(-0.60%)
Feb 18, 2014 9.791 9.825 9.776 9.825 355,113 +0.02(+0.20%)
Feb 14, 2014 9.786 9.806 9.806 9.806 427,752 -0.01(-0.10%)
Feb 13, 2014 9.746 9.845 9.742 9.816 303,708 +0.08(+0.81%)
Feb 12, 2014 9.737 9.796 9.707 9.737 669,132 +0.01(+0.11%)
Feb 11, 2014 9.745 9.755 9.701 9.726 459,426 -0.01(-0.15%)
Feb 10, 2014 9.731 9.750 9.701 9.740 579,688 +0.01(+0.15%)
Feb 07, 2014 9.637 9.745 9.637 9.726 836,862 +0.11(+1.17%)
Feb 06, 2014 9.593 9.637 9.593 9.613 448,891 -0.01(-0.10%)
Feb 05, 2014 9.603 9.642 9.603 9.623 733,420 +0.02(+0.20%)
Feb 04, 2014 9.613 9.637 9.574 9.603 1,341,787 -0.01(-0.15%)
Feb 03, 2014 9.593 9.647 9.593 9.618 433,281 +0.04(+0.46%)
Jan 31, 2014 9.564 9.613 9.549 9.574 690,894 +0.00(+0.00%)
Jan 30, 2014 9.588 9.603 9.549 9.574 415,816 +0.01(+0.10%)
Jan 29, 2014 9.574 9.628 9.534 9.564 366,423 -0.01(-0.10%)
Jan 28, 2014 9.618 9.628 9.564 9.574 422,402 -0.01(-0.10%)
Jan 27, 2014 9.593 9.662 9.554 9.584 716,272 +0.01(+0.10%)
Jan 24, 2014 9.598 9.642 9.564 9.574 705,234 -0.01(-0.10%)
Jan 23, 2014 9.559 9.618 9.559 9.584 826,906 +0.01(+0.10%)
Jan 22, 2014 9.593 9.637 9.564 9.574 420,165 -0.03(-0.31%)
Jan 21, 2014 9.593 9.637 9.583 9.603 738,529 +0.05(+0.51%)
Jan 17, 2014 9.495 9.554 9.554 9.554 641,646 +0.08(+0.88%)
Jan 16, 2014 9.436 9.481 9.436 9.471 537,091 +0.03(+0.36%)
Jan 15, 2014 9.456 9.461 9.392 9.436 491,627 +0.00(+0.05%)
Jan 14, 2014 9.461 9.513 9.431 9.431 361,118 -0.05(-0.52%)
Jan 13, 2014 9.485 9.534 9.476 9.481 419,763 -0.00(-0.05%)
Jan 10, 2014 9.441 9.525 9.441 9.485 455,540 +0.06(+0.62%)
Jan 09, 2014 9.402 9.451 9.385 9.427 465,590 +0.00(+0.00%)
Jan 08, 2014 9.387 9.446 9.358 9.427 569,933 +0.02(+0.21%)
Jan 07, 2014 9.456 9.471 9.373 9.407 516,650 -0.00(-0.05%)
Jan 06, 2014 9.299 9.436 9.284 9.412 904,532 +0.11(+1.21%)
Jan 03, 2014 9.284 9.333 9.245 9.299 641,514 -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.