BalckRock Build America Bond Trust Historical Stock Prices

BBN 
$20.4
*  
0.04
0.2%
Get BBN Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading BBN now
Exchange: NYSE

Community Rating:
View:    BBN Pre-Market
 
 
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 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  20.44  20.48  20.35  20.40 131,449
08/03/2015 20.39 20.48 20.35 20.4 131,449
07/31/2015 20.24 20.4 20.21 20.36 147,252
07/30/2015 20.12 20.22 20.11 20.11 113,174
07/29/2015 20.13 20.14 20.06 20.14 98,845
07/28/2015 20.02 20.22 20 20.18 136,963
07/27/2015 20.1 20.15 20.01 20.03 94,489
07/24/2015 20.01 20.08 19.99 20.08 81,708
07/23/2015 19.89 20.03 19.89 20 86,179
07/22/2015 19.86 19.96 19.8 19.91 80,214
07/21/2015 19.87 19.876 19.77 19.84 149,108
07/20/2015 20 20.01 19.87 19.87 129,091
07/17/2015 19.99 20.16 19.97 20.1 122,988
07/16/2015 19.85 19.99 19.84 19.97 193,343
07/15/2015 19.74 19.92 19.68 19.9 169,095
07/14/2015 19.71 19.7799 19.6 19.76 349,218
07/13/2015 19.74 19.89 19.71 19.79 356,781
07/10/2015 19.87 19.92 19.81 19.92 248,071
07/09/2015 20.09 20.09 19.93 19.94 109,122
07/08/2015 20.15 20.184 20.06 20.1 129,538
07/07/2015 20.15 20.2192 20.06 20.2 156,346
07/06/2015 19.88 20.02 19.872 19.99 218,587
07/02/2015 19.76 19.85 19.73 19.83 172,385
07/01/2015 19.81 19.87 19.72 19.77 248,654
06/30/2015 19.92 19.92 19.7601 19.87 275,140
06/29/2015 19.82 19.85 19.63 19.84 370,376
06/26/2015 19.89 19.91 19.77 19.83 168,282
06/25/2015 19.92 19.95 19.86 19.91 147,121
06/24/2015 19.91 20 19.91 19.92 149,466
06/23/2015 20.03 20.08 19.8832 19.91 342,883
06/22/2015 20.23 20.29 20.11 20.11 301,503
06/19/2015 20.19 20.35 20.19 20.32 314,210
06/18/2015 20.14 20.18 20.09 20.14 147,384
06/17/2015 20.27 20.27 20.15 20.16 212,598
06/16/2015 20.26 20.29 20.22 20.25 203,639
06/15/2015 20.23 20.38 20.18 20.25 324,473
06/12/2015 19.95 20.19 19.9281 20.16 273,238
06/11/2015 19.93 19.96 19.8 19.94 393,846
06/10/2015 19.91 20.09 19.9 19.9496 312,689
06/09/2015 20.11 20.17 19.92 20.06 315,249
06/08/2015 20.15 20.19 20.01 20.12 356,177
06/05/2015 20.38 20.42 20.16 20.21 349,248
06/04/2015 20.7 20.78 20.43 20.47 273,407
06/03/2015 20.76 20.81 20.63 20.682 268,928
06/02/2015 21.01 21.05 20.7554 20.79 339,894
06/01/2015 21.34 21.34 20.97 21.07 181,229
05/29/2015 21.24 21.41 21.16 21.33 144,950
05/28/2015 21.18 21.24 21.11 21.13 143,181
05/27/2015 21.23 21.28 21.14 21.16 115,334
05/26/2015 21.02 21.36 21.02 21.28 207,872
05/22/2015 21.07 21.12 21 21.06 126,755
05/21/2015 20.96 21.1434 20.91 21.04 174,463
05/20/2015 21.13 21.16 20.89 20.89 258,607
05/19/2015 21.2 21.26 21.08 21.16 315,318
05/18/2015 21.33 21.39 21.16 21.34 324,373
05/15/2015 21.17 21.44 21.1201 21.43 224,520
05/14/2015 21.15 21.2 21.06 21.17 290,049
05/13/2015 21.14 21.26 21 21.2 375,536
05/12/2015 21.09 21.2 20.9101 21.16 372,875
05/11/2015 21.68 21.68 21.22 21.22 399,336
05/08/2015 21.64 21.7499 21.53 21.67 155,925
05/07/2015 21.55 21.7 21.47 21.5 206,639
05/06/2015 22 22.0095 21.451 21.52 518,396
05/05/2015 22.16 22.16 21.88 21.94 221,583
05/04/2015 22.31 22.33 22.18 22.2 76,022
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?