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
)
15.79
+0.22 (+1.41%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2011
8.329
8.353
8.272
8.353
342,158
+0.04(+0.46%)
Mar 30, 2011
8.348
8.348
8.305
8.315
378,340
-0.01(-0.17%)
Mar 29, 2011
8.320
8.358
8.310
8.329
328,807
+0.00(+0.06%)
Mar 28, 2011
8.348
8.372
8.305
8.324
505,490
-0.06(-0.74%)
Mar 25, 2011
8.411
8.415
8.315
8.387
316,028
+0.00(+0.06%)
Mar 24, 2011
8.358
8.439
8.339
8.382
397,473
-0.01(-0.11%)
Mar 23, 2011
8.377
8.411
8.339
8.392
436,268
-0.00(-0.06%)
Mar 22, 2011
8.387
8.396
8.320
8.396
437,515
+0.00(+0.00%)
Mar 21, 2011
8.315
8.396
8.296
8.396
428,658
-0.00(-0.04%)
Mar 18, 2011
8.348
8.420
8.348
8.400
349,495
+0.03(+0.33%)
Mar 17, 2011
8.305
8.387
8.277
8.372
354,360
+0.07(+0.87%)
Mar 16, 2011
8.272
8.353
8.234
8.301
459,373
-0.01(-0.17%)
Mar 15, 2011
8.301
8.348
8.286
8.315
566,272
-0.03(-0.34%)
Mar 14, 2011
8.363
8.449
8.296
8.343
454,635
-0.05(-0.57%)
Mar 11, 2011
8.444
8.482
8.392
8.392
347,556
-0.05(-0.56%)
Mar 10, 2011
8.387
8.444
8.353
8.439
330,612
+0.01(+0.11%)
Mar 09, 2011
8.411
8.506
8.329
8.430
382,720
-0.01(-0.17%)
Mar 08, 2011
8.439
8.516
8.406
8.444
274,006
-0.00(-0.06%)
Mar 07, 2011
8.516
8.521
8.425
8.449
286,521
-0.05(-0.56%)
Mar 04, 2011
8.459
8.521
8.329
8.497
369,652
+0.07(+0.80%)
Mar 03, 2011
8.497
8.511
8.377
8.429
408,248
-0.10(-1.13%)
Mar 02, 2011
8.526
8.559
8.506
8.526
460,610
+0.00(+0.00%)
Mar 01, 2011
8.540
8.549
8.473
8.526
388,173
+0.01(+0.17%)
Feb 28, 2011
8.473
8.540
8.444
8.511
427,705
+0.03(+0.34%)
Feb 25, 2011
8.334
8.482
8.334
8.482
518,160
+0.15(+1.78%)
Feb 24, 2011
8.353
8.377
8.262
8.334
572,917
-0.09(-1.08%)
Feb 23, 2011
8.167
8.430
8.167
8.425
1,541,044
+0.23(+2.84%)
Feb 22, 2011
8.277
8.320
8.162
8.193
563,485
-0.13(-1.58%)
Feb 18, 2011
8.301
8.348
8.281
8.324
421,117
+0.07(+0.87%)
Feb 17, 2011
8.310
8.339
8.229
8.253
483,731
-0.10(-1.15%)
Feb 16, 2011
8.281
8.353
8.176
8.348
609,954
+0.03(+0.35%)
Feb 15, 2011
8.162
8.324
8.152
8.320
511,966
+0.15(+1.88%)
Feb 14, 2011
8.181
8.214
8.138
8.167
348,862
+0.01(+0.12%)
Feb 11, 2011
8.119
8.195
8.119
8.157
460,261
-0.02(-0.29%)
Feb 10, 2011
8.143
8.257
8.143
8.181
449,565
+0.01(+0.18%)
Feb 09, 2011
8.200
8.257
8.119
8.167
810,169
-0.01(-0.18%)
Feb 08, 2011
8.277
8.310
8.176
8.181
886,577
-0.08(-0.98%)
Feb 07, 2011
8.459
8.459
8.257
8.262
740,258
-0.16(-1.93%)
Feb 04, 2011
8.487
8.492
8.420
8.425
407,095
-0.03(-0.40%)
Feb 03, 2011
8.482
8.482
8.425
8.459
318,803
+0.00(+0.00%)
Feb 02, 2011
8.415
8.459
8.396
8.459
356,752
+0.04(+0.51%)
Feb 01, 2011
8.439
8.468
8.396
8.415
456,726
-0.05(-0.57%)
Jan 31, 2011
8.401
8.468
8.396
8.463
276,763
+0.06(+0.74%)
Jan 28, 2011
8.401
8.463
8.392
8.401
326,152
-0.04(-0.51%)
Jan 27, 2011
8.353
8.476
8.334
8.444
312,575
+0.10(+1.20%)
Jan 26, 2011
8.387
8.468
8.344
8.344
373,466
-0.02(-0.29%)
Jan 25, 2011
8.435
8.499
8.329
8.368
565,510
-0.11(-1.35%)
Jan 24, 2011
8.549
8.645
8.435
8.482
403,515
-0.06(-0.72%)
Jan 21, 2011
8.593
8.612
8.506
8.544
411,507
-0.05(-0.62%)
Jan 20, 2011
8.506
8.636
8.502
8.597
650,877
+0.04(+0.50%)
Jan 19, 2011
8.545
8.674
8.473
8.554
590,726
+0.02(+0.22%)
Jan 18, 2011
8.439
8.602
8.377
8.535
806,388
+0.14(+1.62%)
Jan 14, 2011
8.482
8.540
8.382
8.399
492,755
-0.07(-0.87%)
Jan 13, 2011
8.439
8.497
8.411
8.473
356,934
+0.01(+0.18%)
Jan 12, 2011
8.430
8.511
8.420
8.458
421,658
+0.03(+0.39%)
Jan 11, 2011
8.540
8.540
8.425
8.425
372,530
-0.07(-0.85%)
Jan 10, 2011
8.439
8.559
8.439
8.497
442,155
-0.05(-0.56%)
Jan 07, 2011
8.521
8.545
8.406
8.545
463,964
+0.04(+0.51%)
Jan 06, 2011
8.530
8.540
8.482
8.502
338,078
-0.02(-0.28%)
Jan 05, 2011
8.530
8.554
8.415
8.526
557,927
+0.06(+0.68%)
Jan 04, 2011
8.473
8.564
8.396
8.468
555,904
+0.00(+0.06%)
Jan 03, 2011
8.286
8.492
8.250
8.463
644,341
+0.15(+1.84%)
Dec 31, 2010
8.210
8.324
8.176
8.310
1,085,304
+0.07(+0.80%)
Dec 30, 2010
8.296
8.401
8.234
8.244
1,030,101
-0.12(-1.42%)
Dec 29, 2010
8.305
8.439
8.219
8.363
978,175
+0.00(+0.06%)
Dec 28, 2010
8.305
8.358
8.219
8.358
1,174,010
+0.09(+1.03%)
Dec 27, 2010
8.329
8.329
8.248
8.273
857,206
-0.00(-0.05%)
Dec 23, 2010
8.262
8.390
8.262
8.277
693,264
-0.02(-0.29%)
Dec 22, 2010
8.214
8.320
8.190
8.301
933,250
+0.05(+0.64%)
Dec 21, 2010
8.363
8.363
8.171
8.248
1,161,831
-0.04(-0.48%)
Dec 20, 2010
8.564
8.584
8.210
8.288
1,208,625
-0.54(-6.11%)
Dec 17, 2010
8.200
8.827
8.200
8.827
1,535,210
+0.54(+6.47%)
Dec 16, 2010
8.128
8.372
8.114
8.291
1,105,745
+0.14(+1.70%)
Dec 15, 2010
8.291
8.291
8.090
8.152
1,605,979
-0.11(-1.33%)
Dec 14, 2010
8.248
8.277
8.076
8.262
1,781,538
-0.03(-0.32%)
Dec 13, 2010
8.324
8.451
8.224
8.289
689,050
-0.14(-1.68%)
Dec 10, 2010
8.478
8.497
8.305
8.430
737,743
-0.02(-0.23%)
Dec 09, 2010
8.473
8.502
8.257
8.449
1,077,856
+0.05(+0.59%)
Dec 08, 2010
8.549
8.567
8.305
8.399
994,530
-0.16(-1.81%)
Dec 07, 2010
8.712
8.712
8.497
8.554
666,762
-0.07(-0.78%)
Dec 06, 2010
8.664
8.679
8.564
8.621
648,619
-0.06(-0.66%)
Dec 03, 2010
8.794
8.851
8.679
8.679
428,257
-0.17(-1.96%)
Dec 02, 2010
8.760
8.875
8.736
8.852
635,139
+0.07(+0.77%)
Dec 01, 2010
8.774
8.832
8.697
8.784
446,688
+0.02(+0.27%)
Nov 30, 2010
8.698
8.822
8.679
8.760
554,833
+0.05(+0.60%)
Nov 29, 2010
8.645
8.712
8.645
8.707
546,982
+0.06(+0.66%)
Nov 26, 2010
8.712
8.736
8.640
8.650
149,843
-0.04(-0.50%)
Nov 24, 2010
8.698
8.693
8.693
8.693
427,921
-0.02(-0.22%)
Nov 23, 2010
8.698
8.827
8.669
8.712
533,734
-0.05(-0.60%)
Nov 22, 2010
8.813
8.851
8.631
8.765
528,035
+0.07(+0.83%)
Nov 19, 2010
8.602
8.746
8.545
8.693
454,493
+0.17(+2.02%)
Nov 18, 2010
8.564
8.698
8.468
8.521
840,448
-0.12(-1.39%)
Nov 17, 2010
8.559
8.710
8.497
8.640
694,718
+0.14(+1.63%)
Nov 16, 2010
8.473
8.506
8.138
8.502
1,352,128
-0.06(-0.72%)
Nov 15, 2010
8.837
8.837
8.420
8.564
714,306
-0.08(-0.89%)
Nov 12, 2010
8.655
8.751
8.521
8.640
711,703
-0.07(-0.77%)
Nov 11, 2010
8.952
9.039
8.396
8.707
945,993
-0.29(-3.24%)
Nov 10, 2010
9.244
9.248
8.947
8.999
617,959
-0.34(-3.69%)
Nov 09, 2010
9.382
9.454
9.277
9.344
375,555
-0.06(-0.61%)
Nov 08, 2010
9.454
9.478
9.382
9.402
250,091
-0.11(-1.21%)
Nov 05, 2010
9.382
9.526
9.382
9.516
230,404
+0.07(+0.76%)
Nov 04, 2010
9.526
9.526
9.335
9.445
344,550
-0.09(-0.90%)
Nov 03, 2010
9.445
9.574
9.430
9.531
403,283
+0.10(+1.07%)
Nov 02, 2010
9.373
9.435
9.373
9.430
183,564
+0.02(+0.26%)
Nov 01, 2010
9.397
9.454
9.325
9.406
184,431
+0.07(+0.76%)
Oct 29, 2010
9.492
9.492
9.291
9.335
286,722
-0.06(-0.61%)
Oct 28, 2010
9.382
9.512
9.296
9.392
355,001
+0.01(+0.12%)
Oct 27, 2010
9.449
9.449
9.368
9.381
167,819
-0.07(-0.72%)
Oct 25, 2010
9.459
9.516
9.383
9.449
323,455
-0.06(-0.65%)
Oct 22, 2010
9.516
9.560
9.382
9.512
379,982
-0.00(-0.05%)
Oct 21, 2010
9.622
9.622
9.425
9.516
287,336
-0.03(-0.30%)
Oct 20, 2010
9.545
9.579
9.516
9.545
292,753
+0.03(+0.35%)
Oct 19, 2010
9.550
9.560
9.488
9.512
410,949
-0.02(-0.25%)
Oct 18, 2010
9.550
9.574
9.488
9.536
296,191
-0.06(-0.60%)
Oct 15, 2010
9.560
9.593
9.554
9.593
230,920
+0.02(+0.20%)
Oct 14, 2010
9.617
9.617
9.545
9.574
207,462
+0.00(+0.00%)
Oct 13, 2010
9.574
9.593
9.531
9.574
190,451
+0.03(+0.30%)
Oct 12, 2010
9.569
9.627
9.529
9.545
224,279
-0.07(-0.75%)
Oct 11, 2010
9.550
9.641
9.478
9.617
246,255
-0.03(-0.30%)
Oct 08, 2010
9.646
9.690
9.454
9.646
258,255
+0.03(+0.35%)
Oct 07, 2010
9.574
9.617
9.574
9.612
1,671
+0.04(+0.40%)
Oct 06, 2010
9.607
9.612
9.574
9.574
249,023
+0.00(+0.00%)
Oct 05, 2010
9.574
9.604
9.574
9.574
1,253
-0.01(-0.10%)
Oct 04, 2010
9.775
9.775
9.583
9.583
200,746
-0.14(-1.48%)
Oct 01, 2010
9.727
9.732
9.674
9.727
103,149
+0.02(+0.20%)
Sep 30, 2010
9.674
9.717
9.631
9.708
417
+0.06(+0.60%)
Sep 29, 2010
9.622
9.660
9.598
9.650
1,044
+0.04(+0.40%)
Sep 28, 2010
9.603
9.622
9.588
9.612
626
+0.01(+0.15%)
Sep 27, 2010
9.588
9.612
9.579
9.598
185,498
-0.02(-0.25%)
Sep 24, 2010
9.694
9.694
9.583
9.622
212,530
-0.07(-0.69%)
Sep 23, 2010
9.751
9.751
9.622
9.689
417
-0.01(-0.10%)
Sep 22, 2010
9.813
9.813
9.588
9.698
155,734
-0.06(-0.64%)
Sep 21, 2010
9.957
9.957
9.603
9.761
2,260
+0.01(+0.10%)
Sep 20, 2010
9.813
9.837
9.670
9.751
140,935
-0.04(-0.39%)
Sep 17, 2010
9.789
9.789
9.660
9.789
219,482
+0.18(+1.89%)
Sep 15, 2010
9.627
9.631
9.598
9.607
132,251
-0.01(-0.10%)
Sep 14, 2010
9.588
9.622
9.574
9.617
766
+0.03(+0.30%)
Sep 13, 2010
9.579
9.588
9.574
9.588
139,920
+0.01(+0.10%)
Sep 10, 2010
9.583
9.583
9.574
9.579
123,110
+0.00(+0.00%)
Sep 09, 2010
9.581
9.583
9.574
9.579
417
+0.00(+0.00%)
Sep 08, 2010
9.583
9.598
9.574
9.579
1,334
+0.00(+0.05%)
Sep 07, 2010
9.574
9.583
9.574
9.574
1,616
-0.00(-0.05%)
Sep 03, 2010
9.574
9.593
9.574
9.579
226,046
+0.00(+0.00%)
Sep 02, 2010
9.579
9.598
9.574
9.579
465
+0.00(+0.05%)
Sep 01, 2010
9.579
9.579
9.574
9.574
173,359
+0.00(+0.00%)
Aug 31, 2010
9.579
9.579
9.574
9.574
261
+0.00(+0.00%)
Aug 30, 2010
9.574
9.579
9.574
9.574
190,142
+0.00(+0.00%)
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
.