Skip to main content

BlackRock Build America Bond Trust (NY: BBN )

16.12 -0.12 (-0.77%)
Streaming Delayed Price Updated: 11:29 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 11.34 11.35 11.35 11.35 387,176 +0.02(+0.19%)
Aug 28, 2014 11.24 11.33 11.24 11.33 386,600 +0.08(+0.68%)
Aug 27, 2014 11.26 11.28 11.20 11.25 227,516 +0.02(+0.14%)
Aug 26, 2014 11.20 11.27 11.23 11.23 253,958 +0.00(+0.00%)
Aug 25, 2014 11.29 11.29 11.21 11.23 241,980 -0.04(-0.32%)
Aug 22, 2014 11.27 11.30 11.23 11.27 386,139 -0.02(-0.14%)
Aug 21, 2014 11.28 11.32 11.25 11.29 345,044 +0.01(+0.09%)
Aug 20, 2014 11.26 11.38 11.24 11.28 233,470 +0.02(+0.18%)
Aug 19, 2014 11.24 11.29 11.23 11.25 215,051 +0.02(+0.14%)
Aug 18, 2014 11.35 11.35 11.23 11.24 386,874 -0.05(-0.46%)
Aug 15, 2014 11.25 11.32 11.24 11.29 230,968 +0.08(+0.70%)
Aug 14, 2014 11.09 11.22 11.09 11.21 264,317 +0.11(+1.01%)
Aug 13, 2014 11.15 11.19 11.08 11.10 281,027 -0.07(-0.63%)
Aug 12, 2014 11.18 11.21 11.16 11.17 199,272 -0.04(-0.31%)
Aug 11, 2014 11.19 11.22 11.14 11.21 218,367 +0.02(+0.17%)
Aug 08, 2014 11.11 11.21 11.11 11.19 339,272 +0.10(+0.88%)
Aug 07, 2014 10.96 11.09 10.95 11.09 265,770 +0.13(+1.22%)
Aug 06, 2014 10.94 11.00 10.92 10.95 203,218 -0.01(-0.09%)
Aug 05, 2014 11.06 11.07 10.91 10.96 465,424 -0.08(-0.70%)
Aug 04, 2014 11.06 11.11 11.04 11.04 326,190 +0.01(+0.05%)
Aug 01, 2014 11.04 11.06 10.97 11.04 503,741 -0.05(-0.42%)
Jul 31, 2014 11.14 11.14 10.99 11.08 945,803 -0.12(-1.06%)
Jul 30, 2014 11.30 11.30 11.17 11.20 562,447 -0.10(-0.91%)
Jul 29, 2014 11.29 11.33 11.27 11.30 293,223 +0.02(+0.18%)
Jul 28, 2014 11.25 11.29 11.24 11.28 296,205 +0.04(+0.37%)
Jul 25, 2014 11.21 11.26 11.21 11.24 276,741 +0.04(+0.37%)
Jul 24, 2014 11.20 11.22 11.18 11.20 292,298 +0.00(+0.00%)
Jul 23, 2014 11.19 11.21 11.18 11.20 324,567 +0.03(+0.28%)
Jul 22, 2014 11.21 11.26 11.17 11.17 406,864 -0.06(-0.51%)
Jul 21, 2014 11.27 11.28 11.21 11.23 401,086 -0.03(-0.23%)
Jul 18, 2014 11.24 11.28 11.22 11.25 412,169 +0.00(+0.00%)
Jul 17, 2014 11.19 11.26 11.17 11.25 293,925 +0.08(+0.74%)
Jul 16, 2014 11.16 11.18 11.10 11.17 315,663 +0.04(+0.32%)
Jul 15, 2014 11.11 11.19 11.06 11.13 339,730 +0.03(+0.28%)
Jul 14, 2014 11.19 11.19 11.06 11.10 386,644 -0.08(-0.74%)
Jul 11, 2014 11.20 11.22 11.16 11.19 387,530 +0.04(+0.38%)
Jul 10, 2014 11.11 11.20 11.11 11.14 542,264 +0.03(+0.30%)
Jul 09, 2014 11.14 11.15 11.10 11.11 403,770 +0.01(+0.12%)
Jul 08, 2014 11.03 11.11 11.01 11.10 503,007 +0.10(+0.89%)
Jul 07, 2014 11.02 11.04 10.95 11.00 472,326 +0.01(+0.05%)
Jul 03, 2014 10.96 11.00 11.00 11.00 694,107 +0.02(+0.14%)
Jul 02, 2014 11.07 11.09 10.97 10.98 752,336 -0.11(-0.97%)
Jul 01, 2014 11.16 11.16 11.08 11.09 617,605 -0.04(-0.32%)
Jun 30, 2014 11.19 11.22 11.08 11.12 678,672 -0.03(-0.30%)
Jun 27, 2014 11.22 11.24 11.15 11.16 468,212 -0.06(-0.57%)
Jun 26, 2014 11.20 11.25 11.20 11.22 511,413 +0.02(+0.18%)
Jun 25, 2014 11.14 11.21 11.12 11.20 734,499 +0.08(+0.74%)
Jun 24, 2014 11.10 11.16 11.07 11.12 916,485 +0.03(+0.30%)
Jun 23, 2014 11.09 11.13 11.04 11.08 1,048,904 +0.04(+0.34%)
Jun 20, 2014 11.01 11.06 11.00 11.05 1,017,195 +0.03(+0.23%)
Jun 19, 2014 11.05 11.07 11.00 11.02 1,223,642 +0.03(+0.23%)
Jun 18, 2014 10.94 11.00 10.89 11.00 998,695 +0.06(+0.52%)
Jun 17, 2014 10.94 10.98 10.88 10.94 1,841,972 +0.01(+0.09%)
Jun 16, 2014 10.87 10.95 10.81 10.93 2,267,483 +0.27(+2.50%)
Jun 13, 2014 10.64 10.68 10.62 10.66 409,022 +0.03(+0.24%)
Jun 12, 2014 10.68 10.68 10.60 10.64 292,518 -0.01(-0.06%)
Jun 11, 2014 10.61 10.65 10.58 10.64 240,614 +0.05(+0.46%)
Jun 10, 2014 10.61 10.61 10.57 10.59 277,793 +0.01(+0.10%)
Jun 06, 2014 10.56 10.60 10.56 10.58 417,001 +0.06(+0.53%)
Jun 05, 2014 10.53 10.58 10.50 10.53 253,705 -0.02(-0.15%)
Jun 04, 2014 10.61 10.61 10.53 10.54 357,586 -0.05(-0.48%)
Jun 03, 2014 10.63 10.63 10.58 10.59 281,798 -0.03(-0.24%)
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.