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 (%)
Apr 29, 2011
8.365
8.432
8.356
8.432
410,371
+0.10(+1.15%)
Apr 28, 2011
8.308
8.375
8.308
8.337
311,984
+0.00(+0.04%)
Apr 27, 2011
8.332
8.356
8.298
8.333
389,511
+0.04(+0.48%)
Apr 26, 2011
8.351
8.351
8.289
8.294
479,270
-0.04(-0.46%)
Apr 25, 2011
8.322
8.351
8.298
8.332
447,854
-0.02(-0.23%)
Apr 21, 2011
8.298
8.351
8.284
8.351
340,011
+0.02(+0.23%)
Apr 20, 2011
8.332
8.351
8.303
8.332
327,056
+0.00(+0.02%)
Apr 19, 2011
8.313
8.337
8.294
8.330
255,031
+0.01(+0.15%)
Apr 18, 2011
8.370
8.370
8.303
8.318
218,712
-0.04(-0.46%)
Apr 15, 2011
8.274
8.375
8.270
8.356
350,497
+0.09(+1.04%)
Apr 14, 2011
8.284
8.326
8.270
8.270
268,995
-0.02(-0.23%)
Apr 13, 2011
8.246
8.303
8.217
8.289
323,571
-0.01(-0.17%)
Apr 12, 2011
8.255
8.308
8.236
8.303
286,510
+0.03(+0.41%)
Apr 11, 2011
8.322
8.341
8.231
8.270
372,920
-0.03(-0.40%)
Apr 08, 2011
8.370
8.389
8.303
8.303
333,183
-0.06(-0.74%)
Apr 07, 2011
8.456
8.456
8.351
8.365
357,158
-0.06(-0.74%)
Apr 06, 2011
8.408
8.480
8.380
8.428
315,580
+0.05(+0.63%)
Apr 05, 2011
8.351
8.437
8.351
8.375
342,469
-0.01(-0.11%)
Apr 04, 2011
8.365
8.432
8.351
8.385
355,113
-0.01(-0.17%)
Apr 01, 2011
8.375
8.442
8.327
8.399
369,501
+0.05(+0.57%)
Mar 31, 2011
8.327
8.351
8.270
8.351
342,247
+0.04(+0.46%)
Mar 30, 2011
8.346
8.346
8.303
8.313
378,438
-0.01(-0.17%)
Mar 29, 2011
8.318
8.356
8.308
8.327
328,893
+0.00(+0.06%)
Mar 28, 2011
8.346
8.370
8.303
8.322
505,622
-0.06(-0.74%)
Mar 25, 2011
8.408
8.413
8.313
8.385
316,111
+0.00(+0.06%)
Mar 24, 2011
8.356
8.437
8.337
8.380
397,577
-0.01(-0.11%)
Mar 23, 2011
8.375
8.408
8.337
8.389
436,382
-0.00(-0.06%)
Mar 22, 2011
8.385
8.394
8.318
8.394
437,629
+0.00(+0.00%)
Mar 21, 2011
8.313
8.394
8.294
8.394
428,770
-0.00(-0.04%)
Mar 18, 2011
8.346
8.418
8.346
8.398
349,586
+0.03(+0.33%)
Mar 17, 2011
8.303
8.385
8.274
8.370
354,452
+0.07(+0.87%)
Mar 16, 2011
8.270
8.351
8.231
8.298
459,492
-0.01(-0.17%)
Mar 15, 2011
8.298
8.346
8.284
8.313
566,420
-0.03(-0.34%)
Mar 14, 2011
8.361
8.447
8.294
8.341
454,753
-0.05(-0.57%)
Mar 11, 2011
8.442
8.480
8.389
8.389
347,647
-0.05(-0.56%)
Mar 10, 2011
8.385
8.442
8.351
8.437
330,698
+0.01(+0.11%)
Mar 09, 2011
8.408
8.504
8.327
8.428
382,820
-0.01(-0.17%)
Mar 08, 2011
8.437
8.514
8.404
8.442
274,077
-0.00(-0.06%)
Mar 07, 2011
8.514
8.519
8.423
8.447
286,596
-0.05(-0.56%)
Mar 04, 2011
8.456
8.519
8.327
8.495
369,748
+0.07(+0.80%)
Mar 03, 2011
8.495
8.509
8.375
8.427
408,355
-0.10(-1.13%)
Mar 02, 2011
8.523
8.557
8.504
8.523
460,730
+0.00(+0.00%)
Mar 01, 2011
8.538
8.547
8.471
8.523
388,274
+0.01(+0.17%)
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%)
Dec 01, 2010
8.772
8.830
8.695
8.782
446,805
+0.02(+0.27%)
Nov 30, 2010
8.696
8.820
8.676
8.758
554,977
+0.05(+0.60%)
Nov 29, 2010
8.643
8.710
8.643
8.705
547,125
+0.06(+0.66%)
Nov 26, 2010
8.710
8.734
8.638
8.648
149,882
-0.04(-0.50%)
Nov 24, 2010
8.696
8.691
8.691
8.691
428,032
-0.02(-0.22%)
Nov 23, 2010
8.696
8.825
8.667
8.710
533,873
-0.05(-0.60%)
Nov 22, 2010
8.810
8.849
8.629
8.763
528,172
+0.07(+0.83%)
Nov 19, 2010
8.600
8.743
8.542
8.691
454,611
+0.17(+2.02%)
Nov 18, 2010
8.562
8.696
8.466
8.519
840,667
-0.12(-1.39%)
Nov 17, 2010
8.557
8.708
8.495
8.638
694,899
+0.14(+1.63%)
Nov 16, 2010
8.471
8.504
8.136
8.500
1,352,480
-0.06(-0.72%)
Nov 15, 2010
8.834
8.834
8.418
8.562
714,492
-0.08(-0.89%)
Nov 12, 2010
8.653
8.748
8.519
8.638
711,889
-0.07(-0.77%)
Nov 11, 2010
8.949
9.036
8.394
8.705
946,240
-0.29(-3.24%)
Nov 10, 2010
9.241
9.246
8.944
8.997
618,120
-0.34(-3.69%)
Nov 09, 2010
9.380
9.452
9.275
9.342
375,653
-0.06(-0.61%)
Nov 08, 2010
9.452
9.476
9.380
9.399
250,156
-0.11(-1.21%)
Nov 05, 2010
9.380
9.524
9.380
9.514
230,464
+0.07(+0.76%)
Nov 04, 2010
9.524
9.524
9.332
9.442
344,640
-0.09(-0.90%)
Nov 03, 2010
9.442
9.571
9.428
9.528
403,388
+0.10(+1.07%)
Nov 02, 2010
9.370
9.433
9.370
9.428
183,612
+0.02(+0.26%)
Nov 01, 2010
9.394
9.452
9.323
9.403
184,479
+0.07(+0.76%)
Oct 29, 2010
9.490
9.490
9.289
9.332
286,796
-0.06(-0.61%)
Oct 28, 2010
9.380
9.509
9.294
9.390
355,094
+0.01(+0.12%)
Oct 27, 2010
9.447
9.447
9.366
9.379
167,863
-0.07(-0.72%)
Oct 25, 2010
9.457
9.514
9.380
9.447
323,539
-0.06(-0.65%)
Oct 22, 2010
9.514
9.557
9.380
9.509
380,081
-0.00(-0.05%)
Oct 21, 2010
9.619
9.619
9.423
9.514
287,411
-0.03(-0.30%)
Oct 20, 2010
9.543
9.576
9.514
9.543
292,829
+0.03(+0.35%)
Oct 19, 2010
9.547
9.557
9.485
9.509
411,056
-0.02(-0.25%)
Oct 18, 2010
9.547
9.571
9.485
9.533
296,268
-0.06(-0.60%)
Oct 15, 2010
9.557
9.591
9.551
9.591
230,980
+0.02(+0.20%)
Oct 14, 2010
9.614
9.614
9.543
9.571
207,516
+0.00(+0.00%)
Oct 13, 2010
9.571
9.591
9.528
9.571
190,501
+0.03(+0.30%)
Oct 12, 2010
9.567
9.624
9.526
9.543
224,337
-0.07(-0.75%)
Oct 11, 2010
9.547
9.638
9.476
9.614
246,319
-0.03(-0.30%)
Oct 08, 2010
9.643
9.688
9.452
9.643
258,322
+0.03(+0.35%)
Oct 07, 2010
9.571
9.614
9.571
9.610
1,671
+0.04(+0.40%)
Oct 06, 2010
9.605
9.610
9.571
9.571
249,088
+0.00(+0.00%)
Oct 05, 2010
9.571
9.601
9.571
9.571
1,253
-0.01(-0.10%)
Oct 04, 2010
9.772
9.772
9.581
9.581
200,798
-0.14(-1.48%)
Oct 01, 2010
9.725
9.729
9.672
9.725
103,176
+0.02(+0.20%)
Sep 30, 2010
9.672
9.715
9.629
9.705
417
+0.06(+0.60%)
Sep 29, 2010
9.619
9.658
9.595
9.648
1,044
+0.04(+0.40%)
Sep 28, 2010
9.600
9.619
9.586
9.610
626
+0.01(+0.15%)
Sep 27, 2010
9.586
9.610
9.576
9.595
185,547
-0.02(-0.25%)
Sep 24, 2010
9.691
9.691
9.581
9.619
212,585
-0.07(-0.69%)
Sep 23, 2010
9.748
9.748
9.619
9.686
417
-0.01(-0.10%)
Sep 22, 2010
9.811
9.811
9.586
9.696
155,774
-0.06(-0.64%)
Sep 21, 2010
9.954
9.954
9.600
9.758
2,260
+0.01(+0.10%)
Sep 20, 2010
9.811
9.835
9.667
9.748
140,972
-0.04(-0.39%)
Sep 17, 2010
9.787
9.787
9.658
9.787
219,540
+0.18(+1.89%)
Sep 15, 2010
9.624
9.629
9.595
9.605
132,286
-0.01(-0.10%)
Sep 14, 2010
9.586
9.619
9.571
9.614
766
+0.03(+0.30%)
Sep 13, 2010
9.576
9.586
9.571
9.586
139,956
+0.01(+0.10%)
Sep 10, 2010
9.581
9.581
9.571
9.576
123,142
+0.00(+0.00%)
Sep 09, 2010
9.579
9.581
9.571
9.576
417
+0.00(+0.00%)
Sep 08, 2010
9.581
9.595
9.571
9.576
1,335
+0.00(+0.05%)
Sep 07, 2010
9.571
9.581
9.571
9.571
1,617
-0.00(-0.05%)
Sep 03, 2010
9.571
9.591
9.571
9.576
226,105
+0.00(+0.00%)
Sep 02, 2010
9.576
9.595
9.571
9.576
465
+0.00(+0.05%)
Sep 01, 2010
9.576
9.576
9.571
9.571
173,404
+0.00(+0.00%)
Aug 31, 2010
9.576
9.576
9.571
9.571
261
+0.00(+0.00%)
Aug 30, 2010
9.571
9.576
9.571
9.571
190,192
+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
.