Blackrock Municipal Bond Investment Trust Historical Stock Prices

BIE 
$14.1
*  
0.09
0.63%
Get BIE Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading BIE 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: 1 Year, From 28-AUG-2014 TO 28-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  14.10  14.2385  14.07  14.10 7,186
08/28/2015 14.18 14.23 14.04 14.19 4,162
08/27/2015 14.18 14.22 14.17 14.17 1,970
08/26/2015 14.18 14.18 14.11 14.11 13,578
08/25/2015 14.15 14.22 14.15 14.1816 800
08/24/2015 14.17 14.17 13.955 14.14 13,300
08/21/2015 14.253 14.3 14.14 14.27 7,361
08/20/2015 14.2937 14.3 14.16 14.25 6,678
08/19/2015 14.2599 14.2904 14.2599 14.2904 1,100
08/18/2015 14.2 14.3389 14.2 14.28 2,564
08/17/2015 14.24 14.24 14.19 14.22 5,028
08/14/2015 14.2699 14.2699 14.2438 14.2438 1,500
08/13/2015 14.2 14.2 14.2 14.2 201
08/12/2015 14.27 14.32 14.2 14.22 7,302
08/11/2015 14.25 14.33 14.25 14.28 4,241
08/10/2015 14.33 14.33 14.24 14.24 6,199
08/07/2015 14.27 14.39 14.26 14.34 4,800
08/06/2015 14.25 14.29 14.25 14.28 642
08/05/2015 14.31 14.31 14.2 14.25 3,707
08/04/2015 14.35 14.37 14.33 14.35 2,824
08/03/2015 14.34 14.38 14.3 14.36 4,176
07/31/2015 14.31 14.32 14.28 14.32 4,987
07/30/2015 14.22 14.27 14.22 14.27 8,879
07/29/2015 14.17 14.25 14.17 14.23 12,928
07/28/2015 14.19 14.21 14.1 14.21 17,137
07/27/2015 14.08 14.18 14.06 14.18 12,009
07/24/2015 14.08 14.11 14.03 14.1 8,090
07/23/2015 13.97 14.1 13.97 14.02 13,566
07/22/2015 14.03 14.05 14.01 14.05 2,798
07/21/2015 14.01 14.0651 14.01 14.03 2,442
07/20/2015 14.05 14.05 14.01 14.01 2,268
07/17/2015 14.0599 14.06 14.0599 14.0599 666
07/16/2015 14.04 14.06 14 14.02 2,800
07/15/2015 14.04 14.1 13.97 13.98 3,875
07/14/2015 14.06 14.08 14.06 14.08 801
07/13/2015 14.03 14.06 13.98 14.06 8,091
07/10/2015 14.06 14.11 14.05 14.1 5,800
07/09/2015 14.09 14.106 14.04 14.04 5,323
07/08/2015 14.21 14.21 14.08 14.08 3,370
07/07/2015 14.21 14.22 14.07 14.0796 33,810
07/06/2015 14.09 14.2 14.09 14.09 2,921
07/02/2015 14.1 14.1299 14.02 14.02 5,246
07/01/2015 14.1 14.12 14.03 14.04 3,493
06/30/2015 13.93 14.04 13.93 14.04 10,967
06/29/2015 14.17 14.17 13.94 13.95 14,674
06/26/2015 14.22 14.22 14.11 14.11 9,706
06/25/2015 14.29 14.3 14.24 14.25 3,523
06/24/2015 14.16 14.33 14.16 14.32 6,354
06/23/2015 14 14.1799 14 14.15 11,984
06/22/2015 14.12 14.14 14.071 14.1 6,036
06/19/2015 14.12 14.19 14.12 14.16 15,883
06/18/2015 14.1099 14.12 14.0864 14.1 8,018
06/17/2015 14.15 14.15 14.11 14.12 9,952
06/16/2015 14.19 14.25 14.14 14.15 8,905
06/15/2015 14.15 14.21 14.15 14.16 4,408
06/12/2015 14 14.18 13.96 14.11 14,079
06/11/2015 14.09 14.17 14.08 14.08 2,345
06/10/2015 14.18 14.2 14.0801 14.12 14,438
06/09/2015 14.31 14.31 14.03 14.09 11,801
06/08/2015 14.41 14.5 14.26 14.27 3,951
06/05/2015 14.28 14.41 14.2563 14.4 7,660
06/04/2015 14.394 14.4 14.28 14.3 10,141
06/03/2015 14.54 14.54 14.38 14.39 3,057
06/02/2015 14.58 14.58 14.43 14.47 5,415
06/01/2015 14.54 14.54 14.54 14.54 546
05/29/2015 14.461 14.5887 14.42 14.51 1,716
05/28/2015 14.41 14.53 14.38 14.5 5,141
05/27/2015 14.461 14.48 14.391 14.46 3,089
05/26/2015 14.43 14.47 14.4 14.43 11,426
05/22/2015 14.37 14.44 14.36 14.44 6,880
05/21/2015 14.47 14.47 14.44 14.46 1,359
05/20/2015 14.54 14.6 14.43 14.43 8,152
05/19/2015 14.64 14.64 14.54 14.55 5,276
05/18/2015 14.59 14.62 14.51 14.58 29,609
05/15/2015 14.479 14.58 14.45 14.58 6,422
05/14/2015 14.43 14.59 14.43 14.59 1,655
05/13/2015 14.52 14.52 14.4399 14.45 1,747
05/12/2015 14.52 14.58 14.51 14.53 9,690
05/11/2015 14.58 14.58 14.49 14.541 8,143
05/08/2015 14.64 14.69 14.64 14.65 4,446
05/07/2015 14.67 14.8 14.51 14.51 12,501
05/06/2015 14.76 14.92 14.67 14.67 15,284
05/05/2015 14.87 14.87 14.82 14.87 12,948
05/04/2015 14.9 14.9 14.87 14.87 1,904
05/01/2015 14.89 14.89 14.84 14.852 3,757
04/30/2015 14.86 14.94 14.86 14.89 2,011
04/29/2015 14.86 14.87 14.84 14.84 5,368
04/28/2015 15.03 15.05 14.93 14.94 10,849
04/27/2015 14.88 15.01 14.88 15 7,868
04/24/2015 14.98 15.02 14.98 15.01 1,345
04/23/2015 15.05 15.05 14.95 14.95 6,338
04/22/2015 15.08 15.12 14.99 15.12 2,764
04/21/2015 14.9968 15.18 14.9688 15.18 9,430
04/20/2015 14.964 14.99 14.93 14.99 3,135
04/17/2015 14.9706 14.9706 14.91 14.94 2,264
04/16/2015 14.932 15 14.8901 15 5,984
04/15/2015 14.93 14.961 14.89 14.89 4,648
04/14/2015 14.87 14.93 14.87 14.93 1,300
04/13/2015 14.89 14.9 14.85 14.85 2,405
04/10/2015 14.92 15.01 14.92 15 8,296
04/09/2015 14.96 14.96 14.85 14.92 3,693
04/08/2015 15.46 15.46 14.94 14.98 10,013
04/07/2015 14.9 14.94 14.8501 14.93 5,168
04/06/2015 14.9 14.9 14.85 14.88 6,426
04/02/2015 14.98 14.98 14.84 14.8651 4,350
04/01/2015 14.92 14.96 14.8904 14.9 4,277
03/31/2015 14.79 14.87 14.79 14.86 5,830
03/30/2015 14.826 14.826 14.75 14.78 8,083
03/27/2015 14.8 14.83 14.79 14.83 6,845
03/26/2015 14.77 14.7833 14.73 14.77 3,478
03/25/2015 14.81 14.81 14.8 14.8 472
03/24/2015 14.8 14.82 14.76 14.82 5,332
03/23/2015 14.8 14.83 14.79 14.83 2,732
03/20/2015 14.74 14.82 14.74 14.77 6,589
03/19/2015 14.83 14.83 14.73 14.73 6,308
03/18/2015 14.7 14.85 14.7 14.85 9,003
03/17/2015 14.85 14.8541 14.7 14.7399 17,547
03/16/2015 14.86 14.9099 14.85 14.85 4,228
03/13/2015 14.85 14.85 14.85 14.85 200
03/12/2015 14.92 14.92 14.85 14.87 532
03/11/2015 14.86 14.918 14.85 14.918 2,100
03/10/2015 14.95 15 14.93 15 4,890
03/09/2015 14.93 15 14.83 14.97 15,472
03/06/2015 15 15 14.81 14.82 9,955
03/05/2015 15.05 15.12 15.04 15.08 18,293
03/04/2015 15.14 15.14 15.02 15.06 19,551
03/03/2015 15.11 15.14 15.04 15.05 10,886
03/02/2015 15.22 15.22 15 15.06 11,871
02/27/2015 15.09 15.19 15.06 15.17 14,947
02/26/2015 15.15 15.15 15.02 15.09 3,093
02/25/2015 15.03 15.15 15.01 15.15 13,117
02/24/2015 14.99 15.0045 14.99 15 1,379
02/23/2015 14.92 15.01 14.9 14.98 5,467
02/20/2015 14.94 14.95 14.88 14.908 7,540
02/19/2015 14.86 14.94 14.86 14.88 5,193
02/18/2015 14.85 14.92 14.85 14.88 8,192
02/17/2015 15 15.03 14.78 14.85 12,430
02/13/2015 15.03 15.03 15 15 9,728
02/12/2015 15.04 15.0999 15.04 15.06 7,202
02/11/2015 15.112 15.12 15.041 15.041 1,538
02/10/2015 15.2399 15.2399 15.15 15.16 2,564
02/09/2015 15.46 15.46 15.2268 15.2268 8,461
02/06/2015 15.48 15.48 15.35 15.35 2,487
02/05/2015 15.53 15.53 15.44 15.44 1,812
02/04/2015 15.54 15.54 15.5199 15.5399 5,136
02/03/2015 15.46 15.53 15.46 15.477 8,401
02/02/2015 15.6 15.6 15.39 15.39 786
01/30/2015 15.5094 15.57 15.47 15.57 2,781
01/29/2015 15.44 15.45 15.3901 15.3901 2,005
01/28/2015 15.39 15.52 15.351 15.39 13,015
01/27/2015 15.3199 15.54 15.3199 15.34 9,030
01/26/2015 15.36 15.36 15.2732 15.2732 896
01/23/2015 15.34 15.34 15.31 15.3199 1,872
01/22/2015 15.4001 15.42 15.26 15.26 11,795
01/21/2015 15.4101 15.6 15.4101 15.4944 6,488
01/20/2015 15.38 15.48 15.34 15.47 3,680
01/16/2015 15.7 15.7 15.24 15.31 15,395
01/15/2015 15.48 15.69 15.48 15.5899 27,063
01/14/2015 15.14 15.59 15.14 15.53 41,165
01/13/2015 15.22 15.22 15.13 15.13 7,469
01/12/2015 15.3 15.35 15.22 15.3 12,660
01/09/2015 15.17 15.32 15.06 15.31 21,345
01/08/2015 15.2 15.21 15.06 15.12 10,210
01/07/2015 15.02 15.22 15.02 15.1 19,171
01/06/2015 14.97 15.08 14.97 15.04 8,010
01/05/2015 14.87 14.96 14.84 14.92 9,064
01/02/2015 15.01 15.01 14.8 14.8 2,640
12/31/2014 14.86 14.86 14.75 14.83 4,539
12/30/2014 14.76 14.88 14.72 14.83 2,345
12/29/2014 14.81 14.81 14.81 14.81 00
12/26/2014 14.82 14.82 14.81 14.81 569
12/24/2014 14.73 14.75 14.73 14.75 763
12/23/2014 14.8792 14.8792 14.75 14.75 8,404
12/22/2014 14.75 14.88 14.75 14.87 12,463
12/19/2014 14.826 14.826 14.67 14.72 14,727
12/18/2014 14.847 14.847 14.8199 14.82 2,515
12/17/2014 14.84 14.85 14.8 14.82 6,257
12/16/2014 14.77 14.8 14.71 14.8 2,048
12/15/2014 14.71 14.8 14.7 14.74 7,348
12/12/2014 14.7 14.74 14.68 14.72 7,952
12/11/2014 14.801 14.801 14.68 14.68 5,676
12/10/2014 14.76 14.85 14.73 14.77 11,595
12/09/2014 14.82 14.89 14.76 14.76 7,318
12/08/2014 14.75 14.92 14.75 14.89 22,420
12/05/2014 15.11 15.11 14.72 14.84 13,435
12/04/2014 15.14 15.1451 15.01 15.01 5,592
12/03/2014 14.91 15.12 14.91 15.1199 8,025
12/02/2014 14.9 15.06 14.85 14.9 19,314
12/01/2014 14.79 14.8659 14.77 14.86 5,289
11/28/2014 14.8 14.8 14.79 14.79 1,124
11/26/2014 14.77 14.77 14.77 14.77 200
11/25/2014 14.81 14.87 14.66 14.78 19,343
11/24/2014 14.81 14.85 14.75 14.81 3,050
11/21/2014 14.871 14.891 14.81 14.81 1,723
11/20/2014 14.89 14.9 14.87 14.87 400
11/19/2014 14.83 14.86 14.82 14.83 4,321
11/18/2014 14.92 14.92 14.85 14.85 1,643
11/17/2014 14.99 14.99 14.83 14.93 6,046
11/14/2014 14.99 15.0108 14.91 15 5,417
11/13/2014 15 15.05 15 15 7,211
11/12/2014 14.87 14.97 14.78 14.92 7,195
11/11/2014 14.88 14.91 14.77 14.89 5,807
11/10/2014 14.9 14.99 14.83 14.83 6,318
11/07/2014 14.95 15.05 14.86 14.92 17,816
11/06/2014 15.05 15.05 14.93 15.02 7,265
11/05/2014 15.46 15.46 14.95 15.03 2,852
11/04/2014 14.98 15.05 14.94 15.02 4,920
11/03/2014 15 15 14.88 14.96 5,849
10/31/2014 14.976 15 14.93 15 1,642
10/30/2014 15.02 15.07 15.011 15.067 4,376
10/29/2014 14.94 15.01 14.94 15 3,487
10/28/2014 14.81 14.96 14.81 14.9 12,167
10/27/2014 14.83 14.85 14.82 14.85 4,945
10/24/2014 14.94 14.95 14.91 14.91 2,830
10/23/2014 14.99 15.04 14.97 15.03 5,172
10/22/2014 15.01 15.07 15.01 15.03 3,231
10/21/2014 14.8756 15.01 14.8756 14.97 36,898
10/20/2014 14.8 14.95 14.8 14.91 3,097
10/17/2014 14.7729 14.83 14.7729 14.83 5,148
10/16/2014 14.7 14.83 14.7 14.77 6,789
10/15/2014 14.5501 14.71 14.5501 14.69 6,695
10/14/2014 14.59 14.66 14.58 14.62 8,494
10/13/2014 14.53 14.6 14.53 14.59 14,397
10/10/2014 14.6 14.6 14.51 14.546 13,030
10/09/2014 14.69 14.71 14.64 14.64 7,168
10/08/2014 14.59 14.66 14.59 14.64 17,311
10/07/2014 14.51 14.57 14.476 14.55 11,227
10/06/2014 14.33 14.46 14.33 14.42 24,341
10/03/2014 14.56 14.56 14.34 14.36 13,182
10/02/2014 14.35 14.42 14.35 14.36 8,553
10/01/2014 14.34 14.4499 14.34 14.4 10,096
09/30/2014 14.3 14.49 14.3 14.35 7,755
09/29/2014 14.29 14.371 14.29 14.33 16,012
09/26/2014 14.34 14.4044 14.33 14.33 2,453
09/25/2014 14.32 14.4118 14.32 14.35 8,912
09/24/2014 14.34 14.43 14.32 14.33 13,021
09/23/2014 14.36 14.4199 14.36 14.39 6,510
09/22/2014 14.41 14.43 14.33 14.42 7,881
09/19/2014 14.4101 14.4101 14.4101 14.4101 00
09/18/2014 14.36 14.49 14.36 14.4101 6,550
09/17/2014 14.36 14.3918 14.36 14.38 857
09/16/2014 14.39 14.44 14.36 14.36 18,121
09/15/2014 14.42 14.42 14.39 14.39 2,988
09/12/2014 14.45 14.479 14.41 14.42 10,576
09/11/2014 14.458 14.49 14.4401 14.4728 5,662
09/10/2014 14.48 14.53 14.48 14.52 5,326
09/09/2014 14.51 14.53 14.49 14.49 6,983
09/08/2014 14.52 14.56 14.52 14.53 1,265
09/05/2014 14.55 14.5885 14.54 14.5699 10,787
09/04/2014 14.54 14.58 14.5 14.53 16,265
09/03/2014 14.55 14.63 14.49 14.55 9,506
09/02/2014 14.67 14.67 14.57 14.57 1,932
08/29/2014 14.5892 14.5892 14.57 14.58 752
08/28/2014 14.5504 14.5504 14.5504 14.5504 269
*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?