PowerShares Build America Bond Fund Historical Stock Prices

(ETF)
BAB 
$30.99
*  
0.01
0.03%
Get BAB Alerts
*Delayed - data as of Jan. 27, 2015  -  Find a broker to begin trading BAB now


Community Rating:
View:    BAB Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  31.12  31.14  30.92  30.99 125,180
01/27/2015 31.03 31.14 30.92 30.99 125,180
01/26/2015 31.01 31.072 30.8501 30.98 710,724
01/23/2015 30.9 31.0199 30.8258 30.99 231,106
01/22/2015 31 31.0899 30.81 30.85 295,739
01/21/2015 30.98 31.11 30.8201 30.9 198,895
01/20/2015 31.06 31.0999 30.91 31.06 187,842
01/16/2015 31 31 30.78 30.83 424,045
01/15/2015 31.01 31.12 30.8534 31.12 259,601
01/14/2015 31.01 31.15 30.9 31.05 478,247
01/13/2015 30.86 31.0995 30.74 30.92 633,510
01/12/2015 30.71 30.93 30.65 30.8401 151,325
01/09/2015 30.94 30.94 30.59 30.71 261,661
01/08/2015 30.71 30.98 30.71 30.92 192,503
01/07/2015 30.86 30.93 30.6101 30.87 178,569
01/06/2015 30.81 30.9996 30.7401 30.96 202,607
01/05/2015 30.7 30.79 30.4776 30.75 250,291
01/02/2015 30.33 30.572 30.3101 30.55 178,290
12/31/2014 30.4 30.46 30.34 30.44 74,366
12/30/2014 30.41 30.4299 30.23 30.37 262,399
12/29/2014 30.22 30.41 30.22 30.36 117,175
12/26/2014 30.21 30.24 30.09 30.22 54,330
12/24/2014 30.29 30.31 30 30.31 48,587
12/23/2014 30.41 30.41 30.133 30.24 109,284
12/22/2014 30.48 30.48 30.3159 30.42 75,704
12/19/2014 30.28 30.41 30.0501 30.4 96,117
12/18/2014 30.22 30.35 30.01 30.28 163,028
12/17/2014 30.46 30.5391 30.33 30.36 187,347
12/16/2014 30.53 30.63 30.381 30.57 172,240
12/15/2014 30.31 30.4899 30.2901 30.4299 94,248
12/12/2014 30.39 30.57 30.3201 30.56 153,286
12/11/2014 30.31 30.31 30.06 30.22 62,095
12/10/2014 30.15 30.28 30.0535 30.28 125,003
12/09/2014 30.2 30.2024 30.0401 30.05 137,151
12/08/2014 29.93 30.08 29.896 30.03 104,383
12/05/2014 29.94 29.94 29.7603 29.89 93,633
12/04/2014 29.85 29.9679 29.81 29.9495 63,566
12/03/2014 29.86 29.88 29.77 29.88 116,770
12/02/2014 29.98 29.98 29.81 29.81 58,613
12/01/2014 30.1 30.2 29.91 29.9901 345,670
11/28/2014 30.08 30.08 29.97 30.08 35,116
11/26/2014 30.05 30.0699 29.88 30 100,041
11/25/2014 29.9 30.05 29.828 29.9892 652,244
11/24/2014 29.86 29.88 29.77 29.86 84,317
11/21/2014 29.85 29.88 29.74 29.86 35,289
11/20/2014 29.84 29.86 29.7201 29.801 99,597
11/19/2014 29.79 29.84 29.71 29.71 166,092
11/18/2014 29.76 29.82 29.7401 29.82 73,351
11/17/2014 29.82 29.84 29.71 29.78 33,463
11/14/2014 29.83 29.83 29.73 29.79 63,767
11/13/2014 29.82 29.96 29.81 29.9 62,276
11/12/2014 29.97 29.9799 29.77 29.88 103,339
11/11/2014 29.83 29.91 29.83 29.83 92,756
11/10/2014 29.91 29.97 29.7732 29.856 134,254
11/07/2014 29.76 29.98 29.76 29.97 100,762
11/06/2014 29.74 29.8394 29.74 29.7845 44,235
11/05/2014 29.8 29.88 29.7601 29.83 110,158
11/04/2014 29.87 29.93 29.78 29.78 106,223
11/03/2014 29.77 29.88 29.68 29.84 221,622
10/31/2014 29.84 29.88 29.7 29.74 168,756
10/30/2014 29.91 29.98 29.82 29.8799 148,219
10/29/2014 29.92 29.92 29.78 29.86 107,752
10/28/2014 29.86 29.96 29.8 29.93 113,186
10/27/2014 29.88 29.98 29.8501 29.93 73,329
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?