Blackrock Municipal Bond Trust Historical Stock Prices

BBK 
$16.52
*  
0.04
0.24%
Get BBK Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading BBK now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Results for: 3 Month, From 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  16.47  16.53  16.45  16.52 10,457
02/26/2015 16.48 16.49 16.45 16.48 12,060
02/25/2015 16.55 16.55 16.45 16.52 28,007
02/24/2015 16.35 16.36 16.25 16.36 24,770
02/23/2015 16.27 16.31 16.26 16.27 23,431
02/20/2015 16.05 16.2 16.05 16.2 22,910
02/19/2015 16.01 16.15 15.99 16 49,587
02/18/2015 16.01 16.13 15.95 16.06 59,352
02/17/2015 16.31 16.31 15.97 16.02 76,666
02/13/2015 16.34 16.4 16.3 16.31 20,172
02/12/2015 16.41 16.41 16.34 16.36 27,448
02/11/2015 16.57 16.57 16.41 16.42 26,470
02/10/2015 16.75 16.78 16.57 16.65 28,327
02/09/2015 16.75 16.77 16.6701 16.76 22,098
02/06/2015 16.76 16.89 16.69 16.72 52,347
02/05/2015 16.86 16.91 16.83 16.86 23,466
02/04/2015 16.74 16.89 16.73 16.85 33,343
02/03/2015 16.89 16.93 16.82 16.82 42,514
02/02/2015 16.84 16.93 16.69 16.87 34,758
01/30/2015 16.8 16.85 16.71 16.8 33,645
01/29/2015 16.65 16.77 16.59 16.72 21,584
01/28/2015 16.56 16.64 16.55 16.6 18,664
01/27/2015 16.41 16.51 16.409 16.51 8,176
01/26/2015 16.37 16.37 16.36 16.36 20,622
01/23/2015 16.38 16.38 16.35 16.36 14,780
01/22/2015 16.36 16.3799 16.33 16.35 34,686
01/21/2015 16.38 16.39 16.32 16.33 18,567
01/20/2015 16.34 16.34 16.315 16.33 14,077
01/16/2015 16.38 16.4185 16.32 16.33 25,247
01/15/2015 16.32 16.37 16.31 16.37 15,400
01/14/2015 16.3 16.33 16.27 16.28 9,475
01/13/2015 16.18 16.31 16.17 16.2725 24,721
01/12/2015 16.24 16.29 16.23 16.28 16,744
01/09/2015 16.12 16.23 16.12 16.22 11,310
01/08/2015 16.18 16.2399 16.11 16.13 40,528
01/07/2015 16.12 16.39 16.11 16.19 63,822
01/06/2015 15.94 16.07 15.93 16.07 31,547
01/05/2015 15.89 15.98 15.85 15.93 50,612
01/02/2015 15.89 15.97 15.88 15.9 23,439
12/31/2014 15.97 15.98 15.87 15.9 33,252
12/30/2014 15.93 15.93 15.85 15.92 25,235
12/29/2014 15.92 15.92 15.85 15.91 35,780
12/26/2014 15.88 15.92 15.86 15.89 21,979
12/24/2014 15.85 15.86 15.84 15.86 6,996
12/23/2014 16.05 16.05 15.84 15.9 121,621
12/22/2014 15.8 15.87 15.8 15.85 19,809
12/19/2014 15.83 15.86 15.79 15.85 16,812
12/18/2014 15.85 15.87 15.83 15.87 3,093
12/17/2014 15.78 15.8285 15.77 15.8 14,136
12/16/2014 15.76 15.84 15.76 15.8 15,962
12/15/2014 15.79 15.84 15.79 15.81 20,075
12/12/2014 15.71 15.8299 15.7 15.75 13,777
12/11/2014 15.82 15.86 15.76 15.76 20,731
12/10/2014 15.85 15.88 15.8 15.8444 23,072
12/09/2014 15.94 15.94 15.85 15.86 37,526
12/08/2014 15.85 15.94 15.85 15.94 20,293
12/05/2014 15.91 15.93 15.85 15.85 13,407
12/04/2014 15.92 15.94 15.92 15.94 9,172
12/03/2014 15.86 15.96 15.86 15.9251 15,284
12/02/2014 15.83 15.9 15.78 15.85 13,920
12/01/2014 15.8 15.84 15.75 15.83 19,985
11/28/2014 15.74 15.79 15.73 15.78 6,710
11/26/2014 15.63 15.77 15.63 15.7399 17,511
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?