BalckRock Build America Bond Trust Historical Stock Prices

BBN 
$21.69
*  
0.05
0.23%
Get BBN Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

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

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  21.74  21.75  21.64  21.69 199,860
07/11/2014 21.71 21.75 21.64 21.69 199,860
07/10/2014 21.68 21.85 21.67 21.74 277,965
07/09/2014 21.73 21.75 21.66 21.675 206,973
07/08/2014 21.52 21.669 21.48 21.65 257,842
07/07/2014 21.5 21.54 21.37 21.46 242,115
07/03/2014 21.38 21.49 21.32 21.4499 355,827
07/02/2014 21.6 21.639 21.4 21.42 385,648
07/01/2014 21.78 21.78 21.61 21.63 316,585
06/30/2014 21.83 21.882 21.62 21.7 347,888
06/27/2014 21.88 21.92 21.75 21.765 240,006
06/26/2014 21.84 21.94 21.84 21.89 262,151
06/25/2014 21.73 21.87 21.7 21.85 376,505
06/24/2014 21.65 21.77 21.592 21.69 469,791
06/23/2014 21.64 21.71 21.54 21.6241 537,669
06/20/2014 21.48 21.57 21.45 21.55 521,415
06/19/2014 21.55 21.59 21.45 21.5 627,240
06/18/2014 21.34 21.45 21.25 21.45 511,932
06/17/2014 21.34 21.4199 21.2205 21.34 944,196
06/16/2014 21.2 21.36 21.08 21.32 1,162,313
06/13/2014 20.75 20.83 20.72 20.8 209,665
06/12/2014 20.83 20.83 20.68 20.75 149,945
06/11/2014 20.83 20.91 20.7805 20.895 122,561
06/10/2014 20.82 20.82 20.76 20.8 141,499
06/09/2014 20.79 20.87 20.71 20.84 127,052
06/06/2014 20.73 20.81 20.73 20.78 212,407
06/05/2014 20.68 20.77 20.62 20.67 129,229
06/04/2014 20.83 20.83 20.6675 20.7 182,143
06/03/2014 20.86 20.862 20.77 20.8 143,539
06/02/2014 20.93 20.93 20.83 20.85 187,490
05/30/2014 20.93 20.97 20.8601 20.95 247,998
05/29/2014 20.84 20.95 20.83 20.9 345,667
05/28/2014 20.79 20.83 20.66 20.83 427,402
05/27/2014 20.68 20.74 20.68 20.71 203,145
05/23/2014 20.76 20.7694 20.68 20.69 198,341
05/22/2014 20.63 20.74 20.6 20.72 182,617
05/21/2014 20.68 20.7 20.57 20.61 360,869
05/20/2014 20.65 20.75 20.65 20.71 154,058
05/19/2014 20.77 20.84 20.66 20.68 454,742
05/16/2014 20.86 20.89 20.8 20.8 263,063
05/15/2014 20.83 20.9346 20.7901 20.8 272,441
05/14/2014 20.74 20.86 20.721 20.8 285,188
05/13/2014 20.71 20.75 20.66 20.7 442,565
05/12/2014 20.82 20.869 20.78 20.79 140,749
05/09/2014 20.88 20.88 20.82 20.85 348,871
05/08/2014 20.76 20.9 20.72 20.86 373,447
05/07/2014 20.7 20.75 20.62 20.75 292,464
05/06/2014 20.65 20.74 20.6301 20.73 298,049
05/05/2014 20.69 20.75 20.65 20.68 269,705
05/02/2014 20.46 20.68 20.46 20.67 127,871
05/01/2014 20.5 20.5874 20.44 20.55 249,975
04/30/2014 20.41 20.47 20.3801 20.45 183,159
04/29/2014 20.35 20.39 20.27 20.38 181,822
04/28/2014 20.34 20.47 20.32 20.37 186,963
04/25/2014 20.25 20.38 20.22 20.35 406,395
04/24/2014 20.28 20.28 20.15 20.26 240,325
04/23/2014 20.3 20.38 20.24 20.28 221,353
04/22/2014 20.29 20.31 20.17 20.27 142,655
04/21/2014 20.2 20.33 20.2 20.28 171,079
04/17/2014 20.29 20.36 20.13 20.15 117,862
04/16/2014 20.28 20.37 20.23 20.33 293,341
04/15/2014 20.16 20.31 20.15 20.25 234,909
04/14/2014 20.2 20.2 20.14 20.18 155,278
04/11/2014 20.11 20.2 20.102 20.19 138,154
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?