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 (%)
Mar 31, 2014 10.12 10.19 10.07 10.18 696,332 +0.04(+0.40%)
Mar 28, 2014 10.07 10.14 10.05 10.14 422,392 +0.06(+0.60%)
Mar 27, 2014 10.01 10.08 10.01 10.08 349,409 +0.07(+0.65%)
Mar 26, 2014 9.999 10.04 9.994 10.01 291,183 -0.01(-0.05%)
Mar 25, 2014 9.939 10.03 9.939 10.02 262,356 +0.08(+0.81%)
Mar 24, 2014 9.908 9.967 9.898 9.939 344,290 +0.03(+0.30%)
Mar 21, 2014 9.888 9.924 9.863 9.908 252,896 +0.05(+0.48%)
Mar 20, 2014 9.919 9.919 9.858 9.861 539,744 -0.09(-0.88%)
Mar 19, 2014 9.999 10.05 9.944 9.949 567,550 -0.07(-0.70%)
Mar 18, 2014 10.03 10.03 10.00 10.02 168,917 -0.02(-0.20%)
Mar 17, 2014 9.989 10.04 9.959 10.04 479,595 +0.05(+0.45%)
Mar 14, 2014 9.959 9.994 9.959 9.994 153,355 +0.01(+0.05%)
Mar 13, 2014 9.959 9.999 9.959 9.989 292,392 +0.03(+0.25%)
Mar 12, 2014 9.873 9.979 9.873 9.964 291,211 +0.09(+0.93%)
Mar 11, 2014 9.812 9.872 9.812 9.872 317,994 +0.05(+0.51%)
Mar 10, 2014 9.782 9.842 9.774 9.822 347,104 +0.04(+0.41%)
Mar 07, 2014 9.837 9.847 9.757 9.782 612,107 -0.08(-0.86%)
Mar 06, 2014 9.907 9.917 9.852 9.867 444,820 -0.02(-0.20%)
Mar 05, 2014 9.932 9.957 9.887 9.887 351,113 -0.03(-0.30%)
Mar 04, 2014 9.937 9.977 9.912 9.917 604,165 -0.03(-0.30%)
Mar 03, 2014 9.957 10.02 9.922 9.947 423,403 +0.02(+0.25%)
Feb 28, 2014 9.942 9.977 9.917 9.922 339,174 -0.02(-0.20%)
Feb 27, 2014 9.907 9.949 9.902 9.942 302,872 +0.04(+0.40%)
Feb 26, 2014 9.902 9.917 9.882 9.902 261,280 -0.01(-0.15%)
Feb 25, 2014 9.907 9.946 9.887 9.917 311,509 -0.01(-0.10%)
Feb 24, 2014 9.912 9.947 9.882 9.927 377,109 +0.04(+0.45%)
Feb 21, 2014 9.872 9.922 9.852 9.882 259,837 +0.00(+0.00%)
Feb 20, 2014 9.867 9.917 9.857 9.882 236,693 +0.00(+0.00%)
Feb 19, 2014 9.942 9.957 9.867 9.882 420,279 -0.06(-0.60%)
Feb 18, 2014 9.907 9.942 9.892 9.942 350,941 +0.02(+0.20%)
Feb 14, 2014 9.902 9.922 9.922 9.922 422,727 -0.01(-0.10%)
Feb 13, 2014 9.862 9.962 9.857 9.932 300,140 +0.08(+0.81%)
Feb 12, 2014 9.852 9.912 9.822 9.852 661,271 +0.01(+0.11%)
Feb 11, 2014 9.861 9.871 9.817 9.842 454,024 -0.01(-0.15%)
Feb 10, 2014 9.846 9.866 9.817 9.856 572,871 +0.01(+0.15%)
Feb 07, 2014 9.752 9.861 9.752 9.841 827,022 +0.11(+1.17%)
Feb 06, 2014 9.707 9.752 9.707 9.727 443,613 -0.01(-0.10%)
Feb 05, 2014 9.717 9.757 9.717 9.737 724,796 +0.02(+0.20%)
Feb 04, 2014 9.727 9.752 9.688 9.717 1,326,009 -0.01(-0.15%)
Feb 03, 2014 9.707 9.762 9.707 9.732 428,186 +0.04(+0.46%)
Jan 31, 2014 9.678 9.727 9.663 9.688 682,770 +0.00(+0.00%)
Jan 30, 2014 9.703 9.717 9.663 9.688 410,926 +0.01(+0.10%)
Jan 29, 2014 9.688 9.742 9.648 9.678 362,114 -0.01(-0.10%)
Jan 28, 2014 9.732 9.742 9.678 9.688 417,435 -0.01(-0.10%)
Jan 27, 2014 9.707 9.777 9.668 9.698 707,850 +0.01(+0.10%)
Jan 24, 2014 9.712 9.757 9.678 9.688 696,941 -0.01(-0.10%)
Jan 23, 2014 9.673 9.732 9.673 9.698 817,183 +0.01(+0.10%)
Jan 22, 2014 9.707 9.752 9.678 9.688 415,224 -0.03(-0.31%)
Jan 21, 2014 9.707 9.752 9.697 9.717 729,845 +0.05(+0.51%)
Jan 17, 2014 9.608 9.668 9.668 9.668 634,101 +0.08(+0.88%)
Jan 16, 2014 9.549 9.593 9.549 9.583 530,775 +0.03(+0.36%)
Jan 15, 2014 9.569 9.573 9.504 9.549 485,846 +0.00(+0.05%)
Jan 14, 2014 9.573 9.626 9.544 9.544 356,872 -0.05(-0.52%)
Jan 13, 2014 9.598 9.648 9.588 9.593 414,827 -0.00(-0.05%)
Jan 10, 2014 9.554 9.638 9.554 9.598 450,183 +0.06(+0.62%)
Jan 09, 2014 9.514 9.564 9.497 9.539 460,115 +0.00(+0.00%)
Jan 08, 2014 9.499 9.559 9.469 9.539 563,232 +0.02(+0.21%)
Jan 07, 2014 9.569 9.583 9.484 9.519 510,575 -0.00(-0.05%)
Jan 06, 2014 9.410 9.549 9.395 9.524 893,895 +0.11(+1.21%)
Jan 03, 2014 9.395 9.444 9.355 9.410 633,970 -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.