Skip to main content

BlackRock Build America Bond Trust (NY: BBN )

16.12 -0.07 (-0.46%)
Streaming Delayed Price Updated: 10:59 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 9.459 9.611 9.450 9.611 783,098 +0.17(+1.76%)
Sep 29, 2011 9.421 9.459 9.364 9.445 545,851 +0.06(+0.66%)
Sep 28, 2011 9.321 9.392 9.321 9.383 430,655 +0.07(+0.77%)
Sep 27, 2011 9.378 9.378 9.293 9.312 743,002 -0.08(-0.86%)
Sep 26, 2011 9.416 9.435 9.350 9.392 836,855 -0.05(-0.55%)
Sep 23, 2011 9.568 9.592 9.411 9.445 875,619 -0.17(-1.73%)
Sep 22, 2011 9.516 9.616 9.511 9.611 2,052,500 +0.13(+1.41%)
Sep 21, 2011 9.459 9.559 9.450 9.478 1,256,502 +0.00(+0.05%)
Sep 20, 2011 9.459 9.502 9.440 9.473 957,196 +0.01(+0.15%)
Sep 19, 2011 9.435 9.488 9.421 9.459 531,383 +0.01(+0.15%)
Sep 16, 2011 9.445 9.464 9.392 9.445 478,960 +0.03(+0.30%)
Sep 15, 2011 9.483 9.483 9.397 9.416 561,811 -0.02(-0.20%)
Sep 14, 2011 9.431 9.454 9.350 9.435 553,560 +0.01(+0.15%)
Sep 13, 2011 9.469 9.469 9.392 9.421 676,206 -0.07(-0.70%)
Sep 12, 2011 9.383 9.492 9.383 9.488 591,180 +0.07(+0.71%)
Sep 09, 2011 9.416 9.454 9.402 9.421 442,851 +0.00(+0.05%)
Sep 08, 2011 9.392 9.440 9.378 9.416 527,709 -0.01(-0.15%)
Sep 07, 2011 9.454 9.454 9.378 9.431 629,372 +0.00(+0.00%)
Sep 06, 2011 9.378 9.431 9.369 9.431 749,475 +0.02(+0.20%)
Sep 02, 2011 9.278 9.421 9.278 9.411 651,810 +0.08(+0.87%)
Sep 01, 2011 9.150 9.335 9.121 9.331 1,044,290 +0.23(+2.51%)
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%)
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.