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
)
15.84
-0.02 (-0.13%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
May 24, 2011
8.782
8.806
8.753
8.782
516,598
+0.00(+0.00%)
May 23, 2011
8.782
8.830
8.777
8.782
443,938
-0.01(-0.16%)
May 20, 2011
8.815
8.834
8.791
8.796
335,813
-0.01(-0.11%)
May 19, 2011
8.839
8.844
8.782
8.806
521,885
+0.00(+0.05%)
May 18, 2011
8.772
8.834
8.772
8.801
397,535
+0.01(+0.11%)
May 17, 2011
8.763
8.806
8.717
8.791
388,602
+0.05(+0.55%)
May 16, 2011
8.791
8.897
8.738
8.743
400,711
-0.08(-0.92%)
May 13, 2011
8.863
8.873
8.787
8.825
339,539
-0.01(-0.11%)
May 12, 2011
8.782
8.906
8.777
8.834
629,606
-0.02(-0.22%)
May 11, 2011
8.772
8.854
8.743
8.854
383,288
+0.08(+0.93%)
May 10, 2011
8.739
8.777
8.715
8.772
524,305
+0.03(+0.33%)
May 09, 2011
8.691
8.743
8.667
8.743
550,875
+0.00(+0.05%)
May 06, 2011
8.662
8.739
8.646
8.739
527,165
+0.07(+0.81%)
May 05, 2011
8.586
8.715
8.547
8.669
938,740
+0.06(+0.72%)
May 04, 2011
8.552
8.607
8.528
8.607
768,121
+0.08(+0.92%)
May 03, 2011
8.442
8.533
8.432
8.528
516,337
+0.06(+0.68%)
May 02, 2011
8.459
8.471
8.442
8.471
428,233
+0.04(+0.45%)
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%)
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
.