Skip to main content

BlackRock Build America Bond Trust (NY: BBN )

16.18 +0.17 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 9.207 9.259 9.093 9.102 619,551 -0.06(-0.62%)
Aug 30, 2011 9.078 9.202 9.078 9.159 389,800 +0.04(+0.42%)
Aug 29, 2011 9.145 9.145 9.064 9.121 342,279 +0.01(+0.10%)
Aug 26, 2011 9.064 9.126 9.021 9.112 348,996 +0.05(+0.52%)
Aug 25, 2011 9.131 9.135 9.040 9.064 495,484 -0.01(-0.16%)
Aug 24, 2011 9.188 9.193 9.064 9.078 473,109 -0.10(-1.09%)
Aug 23, 2011 9.207 9.231 9.145 9.178 455,341 -0.05(-0.52%)
Aug 22, 2011 9.254 9.254 9.177 9.226 524,304 +0.06(+0.70%)
Aug 19, 2011 9.136 9.193 9.121 9.162 583,759 -0.00(-0.02%)
Aug 18, 2011 9.131 9.212 9.121 9.164 898,691 -0.01(-0.16%)
Aug 17, 2011 9.093 9.183 9.064 9.178 505,544 +0.11(+1.21%)
Aug 16, 2011 9.064 9.088 9.040 9.069 534,550 +0.00(+0.00%)
Aug 15, 2011 8.988 9.085 8.988 9.069 482,304 +0.08(+0.85%)
Aug 12, 2011 8.945 9.036 8.903 8.993 441,605 +0.03(+0.32%)
Aug 11, 2011 9.031 9.064 8.955 8.964 859,604 -0.10(-1.05%)
Aug 10, 2011 9.031 9.107 8.940 9.059 646,213 +0.05(+0.58%)
Aug 09, 2011 8.964 9.121 8.802 9.007 1,159,179 +0.24(+2.77%)
Aug 08, 2011 8.964 8.988 8.650 8.764 1,064,453 -0.29(-3.21%)
Aug 05, 2011 9.040 9.164 9.021 9.055 843,877 -0.01(-0.16%)
Aug 04, 2011 9.174 9.207 9.055 9.069 922,037 -0.07(-0.78%)
Aug 03, 2011 9.088 9.178 9.069 9.140 844,478 +0.09(+1.00%)
Aug 02, 2011 8.931 9.083 8.921 9.050 672,160 +0.13(+1.44%)
Aug 01, 2011 8.850 8.983 8.802 8.921 472,247 +0.16(+1.85%)
Jul 29, 2011 8.722 8.779 8.641 8.760 518,770 +0.06(+0.66%)
Jul 28, 2011 8.631 8.750 8.598 8.703 812,711 +0.10(+1.16%)
Jul 27, 2011 8.707 8.722 8.598 8.603 995,526 -0.15(-1.69%)
Jul 26, 2011 8.836 8.860 8.741 8.750 792,289 -0.06(-0.70%)
Jul 25, 2011 8.950 8.969 8.783 8.812 972,120 -0.17(-1.91%)
Jul 22, 2011 9.028 9.045 8.971 8.984 423,623 -0.07(-0.78%)
Jul 21, 2011 9.064 9.064 8.988 9.055 399,762 -0.00(-0.05%)
Jul 20, 2011 9.040 9.059 8.978 9.059 548,915 +0.06(+0.69%)
Jul 19, 2011 8.974 8.998 8.926 8.998 448,931 +0.02(+0.21%)
Jul 18, 2011 9.017 9.028 8.917 8.978 490,885 -0.04(-0.42%)
Jul 15, 2011 9.050 9.102 8.969 9.017 331,192 -0.03(-0.32%)
Jul 14, 2011 9.102 9.131 9.040 9.045 352,092 -0.04(-0.47%)
Jul 13, 2011 9.112 9.121 9.031 9.088 409,516 -0.04(-0.47%)
Jul 12, 2011 9.093 9.145 9.083 9.131 487,852 +0.05(+0.51%)
Jul 11, 2011 9.097 9.155 9.074 9.085 479,225 +0.05(+0.54%)
Jul 08, 2011 9.074 9.126 9.012 9.036 476,207 -0.02(-0.26%)
Jul 07, 2011 9.107 9.131 9.045 9.059 533,108 -0.05(-0.52%)
Jul 06, 2011 9.221 9.221 9.059 9.107 541,097 -0.08(-0.88%)
Jul 05, 2011 9.607 9.607 9.169 9.188 1,151,974 +0.05(+0.52%)
Jul 01, 2011 9.178 9.183 9.136 9.140 556,105 -0.01(-0.16%)
Jun 30, 2011 9.064 9.155 9.050 9.155 1,052,890 +0.09(+1.00%)
Jun 29, 2011 9.050 9.078 9.002 9.064 577,870 +0.01(+0.11%)
Jun 28, 2011 9.064 9.069 8.955 9.055 741,173 +0.02(+0.26%)
Jun 27, 2011 9.012 9.088 8.998 9.031 1,234,178 +0.11(+1.28%)
Jun 24, 2011 8.907 8.940 8.888 8.917 203,164 +0.02(+0.23%)
Jun 23, 2011 8.883 8.907 8.860 8.896 318,011 +0.04(+0.41%)
Jun 22, 2011 8.959 8.959 8.860 8.860 414,587 -0.04(-0.43%)
Jun 21, 2011 8.879 8.921 8.865 8.898 408,425 -0.01(-0.11%)
Jun 20, 2011 8.887 8.912 8.874 8.907 266,740 +0.05(+0.59%)
Jun 17, 2011 8.907 8.907 8.850 8.855 291,206 -0.03(-0.37%)
Jun 16, 2011 8.850 8.940 8.821 8.888 385,487 +0.05(+0.54%)
Jun 15, 2011 8.874 8.902 8.821 8.841 406,025 -0.01(-0.16%)
Jun 14, 2011 8.959 8.959 8.817 8.855 522,009 -0.08(-0.85%)
Jun 13, 2011 8.821 8.931 8.807 8.931 583,540 +0.05(+0.59%)
Jun 10, 2011 8.807 8.893 8.807 8.879 269,846 +0.01(+0.16%)
Jun 09, 2011 8.874 8.912 8.826 8.864 431,718 +0.00(+0.05%)
Jun 08, 2011 8.769 8.898 8.769 8.860 396,589 +0.01(+0.16%)
Jun 07, 2011 8.917 8.931 8.812 8.845 605,501 -0.10(-1.12%)
Jun 06, 2011 8.959 8.988 8.850 8.945 665,361 +0.02(+0.21%)
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.