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 (%)
Sep 30, 2011 9.462 9.614 9.453 9.614 782,894 +0.17(+1.76%)
Sep 29, 2011 9.423 9.461 9.366 9.447 545,709 +0.06(+0.66%)
Sep 28, 2011 9.323 9.395 9.323 9.385 430,543 +0.07(+0.77%)
Sep 27, 2011 9.381 9.381 9.295 9.314 742,808 -0.08(-0.86%)
Sep 26, 2011 9.419 9.438 9.352 9.395 836,637 -0.05(-0.55%)
Sep 23, 2011 9.571 9.595 9.414 9.447 875,391 -0.17(-1.73%)
Sep 22, 2011 9.519 9.619 9.514 9.614 2,051,966 +0.13(+1.41%)
Sep 21, 2011 9.462 9.562 9.452 9.481 1,256,175 +0.00(+0.05%)
Sep 20, 2011 9.462 9.504 9.442 9.476 956,946 +0.01(+0.15%)
Sep 19, 2011 9.438 9.490 9.423 9.462 531,244 +0.01(+0.15%)
Sep 16, 2011 9.447 9.466 9.395 9.447 478,835 +0.03(+0.30%)
Sep 15, 2011 9.485 9.485 9.400 9.419 561,665 -0.02(-0.20%)
Sep 14, 2011 9.433 9.457 9.352 9.438 553,416 +0.01(+0.15%)
Sep 13, 2011 9.471 9.471 9.395 9.423 676,030 -0.07(-0.70%)
Sep 12, 2011 9.385 9.495 9.385 9.490 591,026 +0.07(+0.71%)
Sep 09, 2011 9.419 9.457 9.404 9.423 442,736 +0.00(+0.05%)
Sep 08, 2011 9.395 9.442 9.381 9.419 527,571 -0.01(-0.15%)
Sep 07, 2011 9.457 9.457 9.381 9.433 629,208 +0.00(+0.00%)
Sep 06, 2011 9.381 9.433 9.371 9.433 749,280 +0.02(+0.20%)
Sep 02, 2011 9.281 9.423 9.281 9.414 651,640 +0.08(+0.87%)
Sep 01, 2011 9.152 9.338 9.124 9.333 1,044,018 +0.23(+2.51%)
Aug 31, 2011 9.209 9.262 9.095 9.105 619,389 -0.06(-0.62%)
Aug 30, 2011 9.081 9.205 9.081 9.162 389,699 +0.04(+0.42%)
Aug 29, 2011 9.147 9.147 9.066 9.124 342,190 +0.01(+0.10%)
Aug 26, 2011 9.066 9.128 9.024 9.114 348,905 +0.05(+0.52%)
Aug 25, 2011 9.133 9.138 9.043 9.066 495,355 -0.01(-0.16%)
Aug 24, 2011 9.190 9.195 9.066 9.081 472,986 -0.10(-1.09%)
Aug 23, 2011 9.209 9.233 9.147 9.181 455,223 -0.05(-0.52%)
Aug 22, 2011 9.257 9.257 9.180 9.228 524,168 +0.06(+0.70%)
Aug 19, 2011 9.138 9.195 9.124 9.165 583,607 -0.00(-0.02%)
Aug 18, 2011 9.133 9.214 9.124 9.166 898,457 -0.01(-0.16%)
Aug 17, 2011 9.095 9.185 9.066 9.181 505,413 +0.11(+1.21%)
Aug 16, 2011 9.066 9.090 9.043 9.071 534,411 +0.00(+0.00%)
Aug 15, 2011 8.990 9.087 8.990 9.071 482,178 +0.08(+0.85%)
Aug 12, 2011 8.948 9.038 8.905 8.995 441,490 +0.03(+0.32%)
Aug 11, 2011 9.033 9.066 8.957 8.967 859,380 -0.10(-1.05%)
Aug 10, 2011 9.033 9.109 8.943 9.062 646,044 +0.05(+0.58%)
Aug 09, 2011 8.967 9.124 8.805 9.009 1,158,877 +0.24(+2.77%)
Aug 08, 2011 8.967 8.990 8.652 8.767 1,064,176 -0.29(-3.21%)
Aug 05, 2011 9.043 9.166 9.024 9.057 843,657 -0.01(-0.16%)
Aug 04, 2011 9.176 9.209 9.057 9.071 921,796 -0.07(-0.78%)
Aug 03, 2011 9.090 9.181 9.071 9.143 844,258 +0.09(+1.00%)
Aug 02, 2011 8.933 9.086 8.924 9.052 671,985 +0.13(+1.44%)
Aug 01, 2011 8.852 8.985 8.805 8.924 472,124 +0.16(+1.85%)
Jul 29, 2011 8.724 8.781 8.643 8.762 518,635 +0.06(+0.66%)
Jul 28, 2011 8.633 8.752 8.600 8.705 812,499 +0.10(+1.16%)
Jul 27, 2011 8.710 8.724 8.600 8.605 995,267 -0.15(-1.69%)
Jul 26, 2011 8.838 8.862 8.743 8.752 792,082 -0.06(-0.70%)
Jul 25, 2011 8.952 8.971 8.786 8.814 971,867 -0.17(-1.91%)
Jul 22, 2011 9.030 9.047 8.973 8.986 423,512 -0.07(-0.78%)
Jul 21, 2011 9.066 9.066 8.990 9.057 399,658 -0.00(-0.05%)
Jul 20, 2011 9.043 9.062 8.981 9.062 548,772 +0.06(+0.69%)
Jul 19, 2011 8.976 9.000 8.928 9.000 448,814 +0.02(+0.21%)
Jul 18, 2011 9.019 9.031 8.919 8.981 490,757 -0.04(-0.42%)
Jul 15, 2011 9.052 9.105 8.971 9.019 331,106 -0.03(-0.32%)
Jul 14, 2011 9.105 9.133 9.043 9.047 352,000 -0.04(-0.47%)
Jul 13, 2011 9.114 9.124 9.033 9.090 409,409 -0.04(-0.47%)
Jul 12, 2011 9.095 9.147 9.086 9.133 487,725 +0.05(+0.51%)
Jul 11, 2011 9.100 9.157 9.076 9.087 479,100 +0.05(+0.54%)
Jul 08, 2011 9.076 9.128 9.014 9.038 476,083 -0.02(-0.26%)
Jul 07, 2011 9.109 9.133 9.047 9.062 532,969 -0.05(-0.52%)
Jul 06, 2011 9.224 9.224 9.062 9.109 540,956 -0.08(-0.88%)
Jul 05, 2011 9.609 9.609 9.171 9.190 1,151,674 +0.05(+0.52%)
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.