BalckRock Build America Bond Trust Historical Stock Prices

BBN 
$21.48
*  
0.05
0.23%
Get BBN Alerts
*Delayed - data as of Oct. 21, 2014  -  Find a broker to begin trading BBN 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 for next time

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

Results for: 3 Month, From 21-JUL-2014 TO 21-OCT-2014

Date Open High Low Close / Last Volume
16:00  21.49  21.549  21.44  21.48 140,584
10/21/2014 21.5 21.549 21.44 21.48 140,584
10/20/2014 21.33 21.53 21.33 21.53 96,368
10/17/2014 21.53 21.58 21.342 21.38 156,119
10/16/2014 21.52 21.62 21.5 21.59 183,651
10/15/2014 21.4 21.63 21.3501 21.59 300,392
10/14/2014 21.46 21.51 21.32 21.39 132,476
10/13/2014 21.57 21.57 21.39 21.5 103,153
10/10/2014 21.53 21.56 21.47 21.55 135,602
10/09/2014 21.41 21.5937 21.37 21.57 258,049
10/08/2014 21.32 21.41 21.28 21.41 165,515
10/07/2014 21.2 21.34 21.14 21.32 136,607
10/06/2014 21.19 21.29 21.15 21.19 127,721
10/03/2014 21.08 21.12 21.01 21.102 98,677
10/02/2014 21.15 21.19 21.01 21.03 126,309
10/01/2014 21.13 21.23 21.1 21.22 154,273
09/30/2014 21.18 21.2 21.01 21.02 251,622
09/29/2014 21.04 21.17 21.01 21.16 164,676
09/26/2014 20.94 21.11 20.85 20.98 244,649
09/25/2014 20.96 21.0299 20.9 21.01 98,855
09/24/2014 21.06 21.07 20.973 21 134,036
09/23/2014 20.98 21.0962 20.98 21.02 99,856
09/22/2014 21.05 21.09 20.9501 21 106,312
09/19/2014 20.87 21.04 20.86 21.02 151,026
09/18/2014 20.85 20.9499 20.85 20.85 212,210
09/17/2014 21.03 21.07 20.85 20.85 144,730
09/16/2014 21.09 21.14 20.95 20.97 194,960
09/15/2014 20.9 21.17 20.9 21.02 207,098
09/12/2014 21.24 21.24 20.85 20.9 430,567
09/11/2014 21.38 21.42 21.29 21.29 146,033
09/10/2014 21.6 21.6 21.4901 21.54 152,059
09/09/2014 21.71 21.717 21.61 21.61 110,961
09/08/2014 21.76 21.77 21.68 21.71 180,938
09/05/2014 21.81 21.8472 21.7 21.8 134,420
09/04/2014 21.8 21.86 21.8 21.81 178,543
09/03/2014 21.74 21.85 21.74 21.83 121,739
09/02/2014 21.85 21.87 21.71 21.8 130,622
08/29/2014 21.86 21.9 21.7401 21.87 200,871
08/28/2014 21.67 21.83 21.6601 21.828 200,601
08/27/2014 21.7 21.74 21.58 21.68 118,055
08/26/2014 21.58 21.71 21.58 21.65 131,775
08/25/2014 21.75 21.75 21.6 21.65 125,560
08/22/2014 21.71 21.77 21.65 21.72 200,362
08/21/2014 21.73 21.81 21.68 21.75 179,038
08/20/2014 21.7 21.93 21.67 21.73 121,144
08/19/2014 21.66 21.751 21.64 21.6904 111,587
08/18/2014 21.88 21.88 21.65 21.66 200,743
08/15/2014 21.68 21.82 21.67 21.761 119,846
08/14/2014 21.37 21.63 21.37 21.61 137,150
08/13/2014 21.48 21.56 21.36 21.3932 145,821
08/12/2014 21.67 21.74 21.63 21.66 102,770
08/11/2014 21.7 21.75 21.61 21.7277 112,618
08/08/2014 21.55 21.73 21.534 21.69 174,972
08/07/2014 21.25 21.5 21.24 21.4999 137,065
08/06/2014 21.22 21.33 21.18 21.24 104,805
08/05/2014 21.45 21.47 21.16 21.26 240,032
08/04/2014 21.45 21.55 21.4 21.41 168,225
08/01/2014 21.4 21.44 21.28 21.4 259,793
07/31/2014 21.6 21.6 21.31 21.49 487,776
07/30/2014 21.91 21.91 21.65 21.72 290,069
07/29/2014 21.89 21.96 21.85 21.92 151,223
07/28/2014 21.81 21.9 21.8 21.88 152,761
07/25/2014 21.74 21.84 21.74 21.8 142,723
07/24/2014 21.72 21.75 21.67 21.72 150,746
07/23/2014 21.7 21.74 21.67 21.72 167,388
07/22/2014 21.73 21.83 21.65 21.66 209,831
07/21/2014 21.86 21.87 21.73 21.77 206,851
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?