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
)
15.56
+0.07 (+0.45%)
Streaming Delayed Price
Updated: 3:57 PM EDT, May 30, 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 (%)
Jul 31, 2013
9.260
9.292
9.178
9.217
620,378
-0.06(-0.67%)
Jul 30, 2013
9.342
9.342
9.256
9.279
346,827
-0.01(-0.15%)
Jul 29, 2013
9.332
9.344
9.279
9.294
453,378
-0.02(-0.26%)
Jul 26, 2013
9.222
9.356
9.184
9.318
551,676
+0.04(+0.41%)
Jul 25, 2013
9.346
9.389
9.265
9.279
686,102
-0.12(-1.31%)
Jul 24, 2013
9.452
9.485
9.346
9.403
785,707
-0.09(-0.97%)
Jul 23, 2013
9.500
9.504
9.447
9.495
496,311
+0.03(+0.30%)
Jul 22, 2013
9.500
9.562
9.428
9.466
376,652
+0.01(+0.10%)
Jul 19, 2013
9.528
9.543
9.428
9.457
549,649
-0.07(-0.70%)
Jul 18, 2013
9.571
9.595
9.524
9.524
378,982
-0.05(-0.54%)
Jul 17, 2013
9.547
9.597
9.533
9.575
576,652
+0.05(+0.54%)
Jul 16, 2013
9.543
9.586
9.524
9.524
448,963
-0.05(-0.50%)
Jul 15, 2013
9.576
9.595
9.504
9.571
414,475
+0.01(+0.15%)
Jul 12, 2013
9.648
9.653
9.557
9.557
439,617
-0.06(-0.60%)
Jul 11, 2013
9.571
9.619
9.533
9.614
601,501
+0.09(+0.95%)
Jul 10, 2013
9.567
9.595
9.490
9.524
670,388
-0.05(-0.50%)
Jul 09, 2013
9.557
9.591
9.538
9.571
584,079
+0.00(+0.05%)
Jul 08, 2013
9.614
9.614
9.509
9.567
713,072
-0.02(-0.20%)
Jul 05, 2013
9.811
9.839
9.509
9.586
1,153,961
-0.24(-2.48%)
Jul 03, 2013
9.859
9.916
9.792
9.830
879,938
-0.12(-1.25%)
Jul 02, 2013
9.964
10.01
9.868
9.954
1,170,663
+0.03(+0.29%)
Jul 01, 2013
9.696
9.940
9.696
9.926
1,226,943
+0.26(+2.67%)
Jun 28, 2013
9.672
9.686
9.581
9.667
745,685
+0.19(+1.97%)
Jun 26, 2013
9.366
9.557
9.361
9.480
1,177,513
+0.12(+1.33%)
Jun 25, 2013
9.193
9.437
9.155
9.356
901,916
+0.17(+1.82%)
Jun 24, 2013
9.189
9.332
9.117
9.189
1,831,765
-0.26(-2.74%)
Jun 21, 2013
9.466
9.547
9.442
9.447
850,141
-0.04(-0.45%)
Jun 20, 2013
9.629
9.629
9.404
9.490
1,523,532
-0.19(-1.98%)
Jun 19, 2013
9.619
9.701
9.619
9.681
967,252
+0.05(+0.50%)
Jun 18, 2013
9.691
9.763
9.595
9.634
1,465,684
-0.13(-1.32%)
Jun 17, 2013
9.878
9.902
9.720
9.763
749,474
-0.10(-1.02%)
Jun 14, 2013
9.863
9.921
9.796
9.863
928,090
+0.05(+0.49%)
Jun 13, 2013
9.634
9.926
9.624
9.815
1,767,691
+0.03(+0.29%)
Jun 12, 2013
9.792
9.868
9.715
9.787
1,517,177
-0.09(-0.90%)
Jun 11, 2013
9.801
9.895
9.696
9.876
1,802,666
-0.01(-0.12%)
Jun 10, 2013
10.01
10.03
9.873
9.887
957,527
-0.14(-1.41%)
Jun 07, 2013
10.10
10.12
10.01
10.03
839,538
-0.07(-0.69%)
Jun 06, 2013
9.926
10.15
9.926
10.10
860,695
+0.16(+1.59%)
Jun 05, 2013
9.882
9.949
9.849
9.940
1,533,819
+0.05(+0.53%)
Jun 04, 2013
9.902
9.949
9.835
9.887
2,212,465
-0.04(-0.43%)
Jun 03, 2013
9.997
10.18
9.930
9.930
1,843,829
-0.11(-1.14%)
May 31, 2013
10.41
10.46
10.00
10.05
1,900,968
-0.36(-3.49%)
May 30, 2013
10.31
10.44
10.25
10.41
702,335
+0.09(+0.84%)
May 29, 2013
10.46
10.51
10.24
10.32
1,437,546
-0.20(-1.91%)
May 28, 2013
10.62
10.63
10.52
10.52
472,487
-0.11(-0.99%)
May 24, 2013
10.59
10.64
10.56
10.63
268,797
+0.05(+0.45%)
May 23, 2013
10.65
10.67
10.55
10.58
791,927
-0.10(-0.94%)
May 22, 2013
10.74
10.97
10.64
10.68
626,501
-0.03(-0.31%)
May 21, 2013
10.72
10.75
10.69
10.72
550,840
+0.01(+0.09%)
May 20, 2013
10.71
10.79
10.71
10.71
381,543
+0.00(+0.04%)
May 17, 2013
10.82
10.84
10.68
10.70
413,976
-0.08(-0.75%)
May 16, 2013
10.76
10.83
10.76
10.78
366,425
-0.01(-0.09%)
May 15, 2013
10.77
10.83
10.77
10.79
369,744
-0.07(-0.62%)
May 13, 2013
10.90
10.93
10.83
10.86
430,548
-0.12(-1.08%)
May 10, 2013
11.06
11.06
10.96
10.98
382,971
-0.05(-0.47%)
May 09, 2013
11.03
11.06
11.00
11.03
236,966
+0.01(+0.08%)
May 08, 2013
10.99
11.05
10.98
11.02
237,389
+0.03(+0.29%)
May 07, 2013
11.02
11.03
10.97
10.99
299,029
+0.00(+0.04%)
May 06, 2013
11.01
11.01
10.95
10.98
226,680
-0.05(-0.48%)
May 03, 2013
11.01
11.04
11.00
11.04
309,957
-0.02(-0.22%)
May 02, 2013
11.05
11.08
11.03
11.06
317,747
+0.03(+0.30%)
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
.