Skip to main content

BlackRock Build America Bond Trust (NY: BBN )

16.35 +0.02 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

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%)
Mar 01, 2011 8.491 8.500 8.424 8.476 390,426 +0.01(+0.17%)
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%)
Dec 01, 2010 8.724 8.781 8.647 8.733 449,281 +0.02(+0.27%)
Nov 30, 2010 8.648 8.771 8.629 8.710 558,053 +0.05(+0.60%)
Nov 29, 2010 8.595 8.662 8.595 8.657 550,157 +0.06(+0.66%)
Nov 26, 2010 8.662 8.686 8.591 8.600 150,712 -0.04(-0.50%)
Nov 24, 2010 8.648 8.643 8.643 8.643 430,404 -0.02(-0.22%)
Nov 23, 2010 8.648 8.776 8.619 8.662 536,831 -0.05(-0.60%)
Nov 22, 2010 8.762 8.800 8.581 8.714 531,099 +0.07(+0.83%)
Nov 19, 2010 8.552 8.695 8.495 8.643 457,131 +0.17(+2.02%)
Nov 18, 2010 8.514 8.648 8.419 8.472 845,325 -0.12(-1.39%)
Nov 17, 2010 8.510 8.660 8.448 8.591 698,750 +0.14(+1.63%)
Nov 16, 2010 8.424 8.457 8.091 8.453 1,359,975 -0.06(-0.72%)
Nov 15, 2010 8.786 8.786 8.372 8.514 718,452 -0.08(-0.89%)
Nov 12, 2010 8.605 8.700 8.472 8.591 715,834 -0.07(-0.77%)
Nov 11, 2010 8.900 8.987 8.348 8.657 951,483 -0.29(-3.24%)
Nov 10, 2010 9.190 9.195 8.895 8.948 621,545 -0.34(-3.69%)
Nov 09, 2010 9.328 9.400 9.224 9.290 377,735 -0.06(-0.61%)
Nov 08, 2010 9.400 9.423 9.328 9.347 251,542 -0.11(-1.21%)
Nov 05, 2010 9.328 9.471 9.328 9.462 231,741 +0.07(+0.76%)
Nov 04, 2010 9.471 9.471 9.281 9.390 346,550 -0.09(-0.90%)
Nov 03, 2010 9.390 9.519 9.376 9.476 405,623 +0.10(+1.07%)
Nov 02, 2010 9.319 9.381 9.319 9.376 184,629 +0.02(+0.26%)
Nov 01, 2010 9.343 9.400 9.271 9.352 185,501 +0.07(+0.76%)
Oct 29, 2010 9.438 9.438 9.238 9.281 288,386 -0.06(-0.61%)
Oct 28, 2010 9.328 9.457 9.243 9.338 357,062 +0.01(+0.12%)
Oct 27, 2010 9.395 9.395 9.314 9.327 168,793 -0.07(-0.72%)
Oct 25, 2010 9.404 9.461 9.329 9.395 325,332 -0.06(-0.65%)
Oct 22, 2010 9.462 9.504 9.328 9.457 382,187 -0.00(-0.05%)
Oct 21, 2010 9.566 9.566 9.371 9.462 289,003 -0.03(-0.30%)
Oct 20, 2010 9.490 9.523 9.461 9.490 294,452 +0.03(+0.35%)
Oct 19, 2010 9.495 9.504 9.433 9.457 413,334 -0.02(-0.25%)
Oct 18, 2010 9.495 9.519 9.433 9.481 297,910 -0.06(-0.60%)
Oct 15, 2010 9.504 9.538 9.499 9.538 232,260 +0.02(+0.20%)
Oct 14, 2010 9.561 9.561 9.490 9.519 208,666 +0.00(+0.00%)
Oct 13, 2010 9.519 9.538 9.476 9.519 191,557 +0.03(+0.30%)
Oct 12, 2010 9.514 9.571 9.474 9.490 225,580 -0.07(-0.75%)
Oct 11, 2010 9.495 9.585 9.423 9.561 247,684 -0.03(-0.30%)
Oct 08, 2010 9.590 9.635 9.400 9.590 259,753 +0.03(+0.35%)
Oct 07, 2010 9.519 9.561 9.519 9.557 1,680 +0.04(+0.40%)
Oct 06, 2010 9.552 9.557 9.519 9.519 250,468 +0.00(+0.00%)
Oct 05, 2010 9.519 9.548 9.519 9.519 1,260 -0.01(-0.10%)
Oct 04, 2010 9.719 9.719 9.528 9.528 201,911 -0.14(-1.48%)
Oct 01, 2010 9.671 9.676 9.619 9.671 103,748 +0.02(+0.20%)
Sep 30, 2010 9.619 9.661 9.576 9.652 420 +0.06(+0.60%)
Sep 29, 2010 9.566 9.604 9.542 9.595 1,050 +0.04(+0.40%)
Sep 28, 2010 9.547 9.566 9.533 9.557 630 +0.01(+0.15%)
Sep 27, 2010 9.533 9.557 9.523 9.542 186,575 -0.02(-0.25%)
Sep 24, 2010 9.638 9.638 9.528 9.566 213,764 -0.07(-0.69%)
Sep 23, 2010 9.695 9.695 9.566 9.633 420 -0.01(-0.10%)
Sep 22, 2010 9.757 9.757 9.533 9.642 156,638 -0.06(-0.64%)
Sep 21, 2010 9.899 9.899 9.547 9.704 2,273 +0.01(+0.10%)
Sep 20, 2010 9.757 9.780 9.614 9.695 141,753 -0.04(-0.39%)
Sep 17, 2010 9.733 9.733 9.604 9.733 220,756 +0.18(+1.89%)
Sep 15, 2010 9.571 9.576 9.542 9.552 133,019 -0.01(-0.10%)
Sep 14, 2010 9.533 9.566 9.519 9.561 771 +0.03(+0.30%)
Sep 13, 2010 9.523 9.533 9.519 9.533 140,732 +0.01(+0.10%)
Sep 10, 2010 9.528 9.528 9.519 9.523 123,824 +0.00(+0.00%)
Sep 09, 2010 9.526 9.528 9.519 9.523 420 +0.00(+0.00%)
Sep 08, 2010 9.528 9.542 9.519 9.523 1,342 +0.00(+0.05%)
Sep 07, 2010 9.519 9.528 9.519 9.519 1,626 -0.00(-0.05%)
Sep 03, 2010 9.519 9.538 9.519 9.523 227,358 +0.00(+0.00%)
Sep 02, 2010 9.523 9.542 9.519 9.523 468 +0.00(+0.05%)
Sep 01, 2010 9.523 9.523 9.519 9.519 174,365 +0.00(+0.00%)
Aug 31, 2010 9.523 9.523 9.519 9.519 262 +0.00(+0.00%)
Aug 30, 2010 9.519 9.523 9.519 9.519 191,246 +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.