Home > Quotes > BBN > Historical Prices

BalckRock Build America Bond Trust Historical Stock Prices

BBN 
$22.39
*  
0.0199
  negative  
0.09%
Get BBN Alerts
*Delayed - data as of May 21, 2013 
Exchange: NYSE

Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  22.40  22.4699  22.33  22.39 263,615
05/20/2013 22.38 22.54 22.37 22.3701 182,595
05/17/2013 22.6 22.6499 22.31 22.36 198,116
05/16/2013 22.48 22.64 22.48 22.53 175,027
05/15/2013 22.5 22.62 22.5 22.55 176,948
05/14/2013 22.63 22.68 22.5201 22.56 169,305
05/13/2013 22.78 22.84 22.64 22.69 206,047
05/10/2013 23.11 23.11 22.91 22.9367 183,278
05/09/2013 23.04 23.12 22.98 23.046 113,405
05/08/2013 22.97 23.08 22.94 23.027 113,607
05/07/2013 23.02 23.05 22.93 22.96 143,106
05/06/2013 23.01 23.01 22.88 22.95 108,482
05/03/2013 23 23.07 22.94 23.06 146,987
05/02/2013 23.08 23.15 23.05 23.11 150,418
05/01/2013 22.99 23.17 22.99 23.04 208,848
04/30/2013 22.99 23.029 22.88 22.95 147,098
04/29/2013 22.91 22.97 22.85 22.96 149,611
04/26/2013 22.85 22.93 22.83 22.9065 108,812
04/25/2013 22.77 22.86 22.77 22.81 171,734
04/24/2013 22.75 22.84 22.74 22.81 120,770
04/23/2013 22.82 22.9125 22.75 22.7901 191,269
04/22/2013 22.79 22.86 22.73 22.86 155,369
04/19/2013 22.73 22.82 22.7 22.7605 136,441
04/18/2013 22.8 22.87 22.72 22.75 164,723
04/17/2013 22.76 22.88 22.71 22.84 192,339
04/16/2013 22.72 22.78 22.6 22.73 167,785
04/15/2013 22.72 22.77 22.62 22.67 127,337
04/12/2013 22.64 22.71 22.54 22.65 165,789
04/11/2013 22.62 22.7 22.57 22.65 164,397
04/10/2013 22.77 22.79 22.58 22.76 274,191
04/09/2013 22.94 23.0299 22.76 22.8 174,870
04/08/2013 22.95 23.0699 22.94 22.97 127,835
04/05/2013 22.72 22.98 22.7199 22.96 206,836
04/04/2013 22.52 22.74 22.52 22.68 150,396
04/03/2013 22.56 22.64 22.44 22.5449 210,701
04/02/2013 22.53 22.65 22.51 22.57 140,993
04/01/2013 22.55 22.7 22.48 22.53 138,607
03/28/2013 22.6 22.799 22.51 22.52 278,292
03/27/2013 22.47 22.56 22.47 22.52 133,072
03/26/2013 22.36 22.55 22.36 22.55 117,776
03/25/2013 22.4 22.52 22.35 22.4 187,433
03/22/2013 22.61 22.62 22.36 22.41 231,339
03/21/2013 22.55 22.69 22.45 22.65 137,767
03/20/2013 22.53 22.62 22.45 22.51 187,531
03/19/2013 22.66 22.6799 22.508 22.56 142,742
03/18/2013 22.22 22.63 22.18 22.6 244,581
03/15/2013 22.25 22.55 22.2 22.45 223,565
03/14/2013 22.54 22.57 22.09 22.33 372,439
03/13/2013 22.7 22.7 22.45 22.5 140,263
03/12/2013 22.81 22.882 22.62 22.7899 207,420
03/11/2013 23.04 23.13 22.827 22.827 163,697
03/08/2013 23.26 23.26 23.02 23.05 137,584
03/07/2013 23.33 23.352 23.2301 23.29 174,743
03/06/2013 23.33 23.44 23.22 23.4 300,389
03/05/2013 23.16 23.41 23.04 23.37 444,520
03/04/2013 22.94 23.12 22.87 23.12 353,825
03/01/2013 22.87 22.95 22.75 22.94 324,946
02/28/2013 22.67 22.8 22.6353 22.67 286,239
02/27/2013 22.63 22.67 22.56 22.66 244,511
02/26/2013 22.53 22.72 22.52 22.66 201,097
02/25/2013 22.3 22.6 22.3 22.59 287,350
02/22/2013 22.25 22.46 22.25 22.46 289,311
02/21/2013 22.45 22.52 22.25 22.2832 313,901
02/20/2013 22.41 22.46 22.29 22.4 248,037
02/19/2013 22.3 22.39 22.28 22.36 294,642
02/15/2013 22.59 22.66 22.251 22.31 273,771
02/14/2013 22.67 22.67 22.4101 22.59 323,000
02/13/2013 22.6 22.68 22.4401 22.65 297,919
02/12/2013 22.7 22.75 22.58 22.7 293,957
02/11/2013 22.69 22.75 22.63 22.67 310,115
02/08/2013 22.59 22.68 22.55 22.62 231,236
02/07/2013 22.54 22.62 22.49 22.58 236,805
02/06/2013 22.64 22.64 22.471 22.5 342,747
02/05/2013 22.39 22.53 22.3 22.52 335,192
02/04/2013 22.41 22.62 22.27 22.3 653,717
02/01/2013 22 22.12 22 22.01 255,718
01/31/2013 21.92 22.09 21.85 21.94 361,076
01/30/2013 22.19 22.36 21.66 21.92 654,562
01/29/2013 22.39 22.39 22.2 22.2 367,294
01/28/2013 22.71 22.74 22.38 22.4 363,607
01/25/2013 22.77 22.8 22.72 22.7399 134,029
01/24/2013 22.85 22.9 22.72 22.76 174,040
01/23/2013 22.73 22.89 22.72 22.89 222,838
01/22/2013 22.81 22.88 22.72 22.73 234,148
01/18/2013 22.89 22.97 22.7154 22.88 340,212
01/17/2013 22.94 22.98 22.83 22.88 208,879
01/16/2013 22.98 23.06 22.89 22.99 203,436
01/15/2013 23.03 23.07 22.86 22.86 102,876
01/14/2013 23.05 23.13 22.94 23.02 185,619
01/11/2013 22.87 22.98 22.8 22.98 191,339
01/10/2013 22.89 22.94 22.73 22.83 211,919
01/09/2013 22.68 22.89 22.68 22.87 207,500
01/08/2013 22.67 22.843 22.55 22.72 270,064
01/07/2013 22.56 22.68 22.51 22.6276 164,711
01/04/2013 22.54 22.66 22.41 22.55 181,793
01/03/2013 22.87 22.87 22.5 22.59 273,310
01/02/2013 22.85 22.87 22.5907 22.84 202,295
12/31/2012 22.58 22.87 22.52 22.87 118,368
12/28/2012 22.54 22.75 22.43 22.69 95,290
12/27/2012 22.25 22.536 22.25 22.4843 162,092
12/26/2012 22.34 22.48 22.34 22.3799 152,718
12/24/2012 22.34 22.5 22.3 22.3 121,678
12/21/2012 22.49 22.6 22.34 22.35 292,135
12/20/2012 22.52 22.65 22.45 22.58 174,675
12/19/2012 22.32 22.56 22.32 22.46 296,931
12/18/2012 22.5 22.67 22.22 22.4 205,445
12/17/2012 22.78 22.8 22.39 22.41 229,297
12/14/2012 22.73 22.83 22.66 22.73 130,220
12/13/2012 22.8 22.88 22.7 22.7199 201,580
12/12/2012 22.75 22.9476 22.7255 22.84 140,642
12/11/2012 22.98 22.98 22.8 22.88 174,850
12/10/2012 22.94 23 22.89 22.89 146,545
12/07/2012 22.88 23 22.88 22.94 130,787
12/06/2012 22.88 23.1 22.87 22.93 311,994
12/05/2012 22.99 23.11 22.87 22.87 330,364
12/04/2012 22.97 23.14 22.8 23.14 496,952
12/03/2012 23.2 23.32 22.95 23.01 260,919
11/30/2012 23.4 23.49 23.22 23.2616 169,710
11/29/2012 23.28 23.3798 23.13 23.37 148,391
11/28/2012 23.26 23.35 23.2 23.27 177,892
11/27/2012 23.06 23.18 23.0001 23.15 211,633
11/26/2012 23.25 23.31 22.98 22.98 248,139
11/23/2012 23.27 23.3794 23.0001 23.18 37,187
11/21/2012 23.15 23.37 23.02 23.24 136,687
11/20/2012 23.16 23.24 23.06 23.16 168,864
11/19/2012 23.25 23.2999 23.05 23.17 221,943
11/16/2012 23.19 23.38 22.964 23.23 217,913
11/15/2012 22.98 23.38 22.37 23.21 673,571
11/14/2012 23.28 23.28 22.99 23.01 244,704
11/13/2012 23.11 23.29 23.04 23.2865 217,361
11/12/2012 23.28 23.28 23.01 23.17 145,472
11/09/2012 23.29 23.29 23.14 23.23 103,024
11/08/2012 22.99 23.264 22.9 23.25 189,116
11/07/2012 22.88 23.09 22.87 22.99 242,269
11/06/2012 22.84 22.95 22.71 22.9 204,154
11/05/2012 22.6 22.8 22.6 22.79 107,157
11/02/2012 22.59 22.74 22.585 22.66 145,074
11/01/2012 22.8 22.9 22.57 22.588 410,078
10/31/2012 22.95 23.08 22.72 22.72 214,458
10/26/2012 22.75 22.9 22.68 22.88 122,817
10/25/2012 22.72 22.76 22.62 22.6813 157,244
10/24/2012 22.77 22.87 22.671 22.71 191,432
10/23/2012 22.89 22.9348 22.75 22.81 154,558
10/22/2012 22.8 22.99 22.68 22.92 272,413
10/19/2012 22.94 22.9892 22.8332 22.85 167,534
10/18/2012 22.85 22.97 22.85 22.88 137,844
10/17/2012 23.14 23.14 22.87 22.87 161,246
10/16/2012 22.86 23.18 22.81 23 157,496
10/15/2012 23.13 23.13 22.82 22.8799 174,690
10/12/2012 23.19 23.19 23.0193 23.12 120,389
10/11/2012 22.99 23.21 22.75 22.9899 175,009
10/10/2012 22.81 23.08 22.81 23.04 205,328
10/09/2012 23.3 23.3 22.63 22.91 296,140
10/08/2012 23.31 23.31 23.25 23.26 132,316
10/05/2012 23.34 23.44 23.3 23.31 128,305
10/04/2012 23.31 23.4 23.31 23.35 132,722
10/03/2012 23.36 23.44 23.31 23.35 216,185
10/02/2012 23.5 23.52 23.38 23.42 172,140
10/01/2012 23.43 23.59 23.43 23.53 159,310
09/28/2012 23.51 23.56 23.441 23.45 272,562
09/27/2012 23.45 23.58 23.37 23.5099 157,277
09/26/2012 23.36 23.65 23.33 23.39 192,177
09/25/2012 23.25 23.42 23.21 23.36 250,861
09/24/2012 23.16 23.39 23.16 23.27 222,351
09/21/2012 23.13 23.25 23.103 23.14 189,755
09/20/2012 23.05 23.28 23.04 23.18 185,566
09/19/2012 23.05 23.2533 22.83 23.1 174,594
09/18/2012 22.54 22.96 22.54 22.96 189,107
09/17/2012 22.5 22.79 22.47 22.73 276,889
09/14/2012 22.91 23.079 22.52 22.62 432,328
09/13/2012 23.18 23.43 22.96 22.96 293,831
09/12/2012 23.53 23.53 23.3 23.33 166,059
09/11/2012 23.55 23.62 23.5 23.55 182,629
09/10/2012 23.33 23.68 23.28 23.55 183,827
09/07/2012 23.33 23.38 23.2 23.33 169,854
09/06/2012 23.4 23.44 23.29 23.33 169,555
09/05/2012 23.2 23.47 23.18 23.44 128,854
09/04/2012 22.97 23.28 22.96 23.2 307,685
08/31/2012 23.14 23.38 23 23.06 278,285
08/30/2012 23 23.04 22.8 23 288,434
08/29/2012 22.98 23.19 22.9445 23.19 141,200
08/28/2012 22.86 22.99 22.78 22.98 144,217
08/27/2012 22.75 22.99 22.71 22.82 204,665
08/24/2012 22.97 23 22.8 22.83 191,006
08/23/2012 22.81 22.99 22.76 22.8927 173,314
08/22/2012 22.7 22.87 22.692 22.87 170,702
08/21/2012 22.77 22.81 22.5801 22.7299 207,511
08/20/2012 22.68 22.747 22.49 22.71 209,747
08/17/2012 22.47 22.74 22.45 22.69 211,901
08/16/2012 22.78 22.819 22.31 22.4133 443,101
08/15/2012 22.96 23 22.62 22.73 274,258
08/14/2012 23.04 23.052 22.8465 22.93 189,964
08/13/2012 22.87 23.16 22.784 23.11 203,626
08/10/2012 22.78 23.05 22.571 22.88 332,651
08/09/2012 23.42 23.46 23 23.02 310,915
08/08/2012 23.33 23.62 23.33 23.4 184,989
08/07/2012 23.66 23.75 23.34 23.36 192,377
08/06/2012 23.83 23.93 23.72 23.72 171,453
08/03/2012 23.86 24 23.84 23.8918 189,914
08/02/2012 24.11 24.12 23.84 23.9329 185,164
08/01/2012 23.96 24.17 23.85 24.02 211,115
07/31/2012 23.74 23.9 23.66 23.89 225,858
07/30/2012 23.64 23.7 23.53 23.64 153,217
07/27/2012 23.76 23.96 23.55 23.6 274,057
07/26/2012 24.07 24.07 23.59 23.85 308,438
07/25/2012 23.67 23.8 23.62 23.79 211,687
07/24/2012 23.63 23.6999 23.56 23.67 223,752
07/23/2012 23.4 23.74 23.4 23.58 194,881
07/20/2012 23.53 23.59 23.424 23.57 176,715
07/19/2012 23.44 23.546 23.32 23.47 149,571
07/18/2012 23.38 23.42 23.2 23.3679 160,337
07/17/2012 23.37 23.5 23.2801 23.33 172,911
07/16/2012 23.26 23.39 23.24 23.27 178,785
07/13/2012 23.21 23.44 23.17 23.37 283,644
07/12/2012 23.38 23.43 23.21 23.24 178,465
07/11/2012 23.64 23.6699 23.47 23.53 155,277
07/10/2012 23.37 23.71 23.33 23.55 224,323
07/09/2012 23.3 23.43 23.2301 23.4 167,423
07/06/2012 23.07 23.27 23.07 23.24 131,051
07/05/2012 23.16 23.24 23.05 23.05 163,829
07/03/2012 23.18 23.23 23.052 23.09 118,287
07/02/2012 23.05 23.24 23 23.14 190,604
06/29/2012 23.1 23.31 22.99 23.02 225,341
06/28/2012 23 23.1 23 23.0599 132,597
06/27/2012 22.98 23.07 22.98 23.05 155,507
06/26/2012 23.03 23.08 22.92 23.07 185,766
06/25/2012 22.88 23.05 22.81 22.99 153,714
06/22/2012 22.97 22.97 22.79 22.81 123,036
06/21/2012 22.84 23.02 22.8 22.88 191,349
06/20/2012 23.04 23.11 22.8592 22.9 174,409
06/19/2012 23.1 23.15 22.9451 22.99 206,830
06/18/2012 22.82 23.14 22.82 23.0845 243,758
06/15/2012 22.86 22.97 22.81 22.87 121,505
06/14/2012 22.87 22.949 22.766 22.89 146,107
06/13/2012 22.88 22.88 22.72 22.86 212,459
06/12/2012 22.74 23.03 22.74 23.03 168,075
06/11/2012 22.88 22.9 22.79 22.86 138,607
06/08/2012 22.7 22.9 22.6501 22.89 128,666
06/07/2012 22.88 22.88 22.5 22.61 187,782
06/06/2012 22.84 22.9 22.65 22.89 287,001
06/05/2012 22.76 22.98 22.66 22.73 331,373
06/04/2012 23.04 23.15 22.8 22.81 339,575
06/01/2012 22.7 23.05 22.7 22.99 259,917
05/31/2012 22.7 22.98 22.67 22.85 268,902
05/30/2012 22.58 22.69 22.47 22.64 191,036
05/29/2012 22.43 22.529 22.3 22.51 106,229
05/25/2012 22.28 22.35 22.12 22.35 128,960
05/24/2012 22.3 22.3082 22.13 22.21 176,778
05/23/2012 22.27 22.38 22.24 22.29 219,464
05/22/2012 22.3 22.3 22.171 22.24 198,581
05/21/2012 22.07 22.34 22.07 22.296 151,856
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.