Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
BlackRock Build America Bond Trust
(NY:
BBN
)
15.90
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2011
8.471
8.538
8.442
8.509
427,817
+0.03(+0.34%)
Feb 25, 2011
8.332
8.480
8.332
8.480
518,295
+0.15(+1.78%)
Feb 24, 2011
8.351
8.375
8.260
8.332
573,067
-0.09(-1.08%)
Feb 23, 2011
8.164
8.428
8.164
8.423
1,541,446
+0.23(+2.84%)
Feb 22, 2011
8.274
8.318
8.160
8.191
563,632
-0.13(-1.58%)
Feb 18, 2011
8.298
8.346
8.279
8.322
421,226
+0.07(+0.87%)
Feb 17, 2011
8.308
8.337
8.227
8.251
483,857
-0.10(-1.15%)
Feb 16, 2011
8.279
8.351
8.174
8.346
610,112
+0.03(+0.35%)
Feb 15, 2011
8.160
8.322
8.150
8.318
512,099
+0.15(+1.88%)
Feb 14, 2011
8.179
8.212
8.136
8.164
348,952
+0.01(+0.12%)
Feb 11, 2011
8.117
8.193
8.117
8.155
460,381
-0.02(-0.29%)
Feb 10, 2011
8.140
8.255
8.140
8.179
449,682
+0.01(+0.18%)
Feb 09, 2011
8.198
8.255
8.117
8.164
810,380
-0.01(-0.18%)
Feb 08, 2011
8.274
8.308
8.174
8.179
886,808
-0.08(-0.98%)
Feb 07, 2011
8.456
8.456
8.255
8.260
740,451
-0.16(-1.93%)
Feb 04, 2011
8.485
8.490
8.418
8.423
407,201
-0.03(-0.40%)
Feb 03, 2011
8.480
8.480
8.423
8.456
318,886
+0.00(+0.00%)
Feb 02, 2011
8.413
8.456
8.394
8.456
356,845
+0.04(+0.51%)
Feb 01, 2011
8.437
8.466
8.394
8.413
456,845
-0.05(-0.57%)
Jan 31, 2011
8.399
8.466
8.394
8.461
276,835
+0.06(+0.74%)
Jan 28, 2011
8.399
8.461
8.389
8.399
326,237
-0.04(-0.51%)
Jan 27, 2011
8.351
8.474
8.332
8.442
312,657
+0.10(+1.20%)
Jan 26, 2011
8.385
8.466
8.341
8.341
373,563
-0.02(-0.29%)
Jan 25, 2011
8.432
8.497
8.327
8.365
565,657
-0.11(-1.35%)
Jan 24, 2011
8.547
8.643
8.433
8.480
403,620
-0.06(-0.72%)
Jan 21, 2011
8.590
8.609
8.504
8.542
411,614
-0.05(-0.62%)
Jan 20, 2011
8.504
8.633
8.499
8.595
651,047
+0.04(+0.50%)
Jan 19, 2011
8.542
8.672
8.471
8.552
590,880
+0.02(+0.22%)
Jan 18, 2011
8.437
8.600
8.375
8.533
806,598
+0.14(+1.62%)
Jan 14, 2011
8.480
8.538
8.380
8.397
492,884
-0.07(-0.87%)
Jan 13, 2011
8.437
8.495
8.408
8.471
357,027
+0.01(+0.18%)
Jan 12, 2011
8.428
8.509
8.418
8.456
421,768
+0.03(+0.39%)
Jan 11, 2011
8.538
8.538
8.423
8.423
372,627
-0.07(-0.85%)
Jan 10, 2011
8.437
8.557
8.437
8.495
442,270
-0.05(-0.56%)
Jan 07, 2011
8.519
8.542
8.404
8.542
464,085
+0.04(+0.51%)
Jan 06, 2011
8.528
8.538
8.480
8.499
338,166
-0.02(-0.28%)
Jan 05, 2011
8.528
8.552
8.413
8.523
558,072
+0.06(+0.68%)
Jan 04, 2011
8.471
8.562
8.394
8.466
556,049
+0.00(+0.06%)
Jan 03, 2011
8.284
8.490
8.248
8.461
644,509
+0.15(+1.84%)
Dec 31, 2010
8.207
8.322
8.174
8.308
1,085,586
+0.07(+0.80%)
Dec 30, 2010
8.294
8.399
8.231
8.242
1,030,370
-0.12(-1.42%)
Dec 29, 2010
8.303
8.437
8.217
8.361
978,429
+0.00(+0.06%)
Dec 28, 2010
8.303
8.356
8.217
8.356
1,174,316
+0.09(+1.03%)
Dec 27, 2010
8.327
8.327
8.246
8.271
857,429
-0.00(-0.05%)
Dec 23, 2010
8.260
8.388
8.260
8.274
693,444
-0.02(-0.29%)
Dec 22, 2010
8.212
8.318
8.188
8.298
933,493
+0.05(+0.64%)
Dec 21, 2010
8.361
8.361
8.169
8.246
1,162,133
-0.04(-0.48%)
Dec 20, 2010
8.562
8.582
8.207
8.285
1,208,940
-0.54(-6.11%)
Dec 17, 2010
8.198
8.825
8.198
8.825
1,535,610
+0.54(+6.47%)
Dec 16, 2010
8.126
8.370
8.112
8.289
1,106,033
+0.14(+1.70%)
Dec 15, 2010
8.289
8.289
8.088
8.150
1,606,398
-0.11(-1.33%)
Dec 14, 2010
8.246
8.274
8.073
8.260
1,782,003
-0.03(-0.32%)
Dec 13, 2010
8.322
8.449
8.222
8.286
689,230
-0.14(-1.68%)
Dec 10, 2010
8.475
8.495
8.303
8.428
737,935
-0.02(-0.23%)
Dec 09, 2010
8.471
8.499
8.255
8.447
1,078,137
+0.05(+0.59%)
Dec 08, 2010
8.547
8.564
8.303
8.397
994,789
-0.16(-1.81%)
Dec 07, 2010
8.710
8.710
8.495
8.552
666,936
-0.07(-0.78%)
Dec 06, 2010
8.662
8.676
8.562
8.619
648,788
-0.06(-0.66%)
Dec 03, 2010
8.791
8.849
8.676
8.676
428,368
-0.17(-1.96%)
Dec 02, 2010
8.758
8.873
8.734
8.850
635,304
+0.07(+0.77%)
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
.