Blackrock Municipal Bond Investment Trust Historical Stock Prices

BIE 
$14.61
*  
0.05
0.34%
Get BIE Alerts
*Delayed - data as of Jul. 24, 2014  -  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 for next time

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

Results for: 1 Year, From 23-JUL-2013 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  14.60  14.62  14.54  14.61 3,002
07/23/2014 14.58 14.59 14.54 14.56 2,035
07/22/2014 14.53 14.53 14.53 14.53 00
07/21/2014 14.501 14.56 14.501 14.53 1,503
07/18/2014 14.5 14.51 14.48 14.51 2,062
07/17/2014 14.54 14.54 14.5 14.5001 2,403
07/16/2014 14.42 14.5 14.42 14.47 6,445
07/15/2014 14.46 14.48 14.4201 14.462 6,331
07/14/2014 14.45 14.46 14.44 14.44 4,921
07/11/2014 14.374 14.44 14.37 14.43 3,417
07/10/2014 14.45 14.46 14.436 14.44 2,500
07/09/2014 14.49 14.49 14.39 14.39 4,710
07/08/2014 14.37 14.43 14.37 14.41 7,949
07/07/2014 14.29 14.37 14.26 14.33 5,564
07/03/2014 14.35 14.37 14.33 14.3499 3,972
07/02/2014 14.5 14.5001 14.405 14.4099 7,145
07/01/2014 14.56 14.6 14.51 14.52 17,518
06/30/2014 14.52 14.64 14.52 14.55 7,908
06/27/2014 14.57 14.57 14.51 14.51 5,894
06/26/2014 14.5 14.63 14.5 14.55 26,499
06/25/2014 14.52 14.57 14.51 14.53 4,110
06/24/2014 14.51 14.51 14.4925 14.51 1,718
06/23/2014 14.49 14.54 14.44 14.46 9,953
06/20/2014 14.48 14.49 14.425 14.4599 9,756
06/19/2014 14.46 14.47 14.44 14.45 1,543
06/18/2014 14.46 14.46 14.41 14.44 8,216
06/17/2014 14.47 14.4999 14.47 14.4999 5,102
06/16/2014 14.47 14.58 14.47 14.52 4,661
06/13/2014 14.57 14.75 14.47 14.47 3,140
06/12/2014 14.49 14.64 14.49 14.6248 5,927
06/11/2014 14.53 14.62 14.53 14.61 2,646
06/10/2014 14.57 14.63 14.54 14.57 18,501
06/09/2014 14.61 14.69 14.53 14.61 16,059
06/06/2014 14.47 14.72 14.47 14.61 22,443
06/05/2014 14.55 14.6 14.42 14.51 10,044
06/04/2014 14.6 14.67 14.55 14.55 12,458
06/03/2014 14.68 14.705 14.64 14.66 11,275
06/02/2014 14.7 14.78 14.68 14.73 18,498
05/30/2014 14.76 14.781 14.72 14.7201 7,528
05/29/2014 14.84 14.88 14.76 14.79 28,762
05/28/2014 14.75 14.86 14.75 14.86 6,473
05/27/2014 14.68 14.75 14.68 14.74 4,049
05/23/2014 14.66 14.74 14.66 14.7101 6,300
05/22/2014 14.72 14.7499 14.62 14.69 15,177
05/21/2014 14.7 14.75 14.69 14.75 4,354
05/20/2014 14.72 14.78 14.72 14.77 8,111
05/19/2014 14.75 14.78 14.73 14.7497 7,714
05/16/2014 14.75 14.7599 14.71 14.75 3,058
05/15/2014 14.7 14.75 14.7 14.71 3,438
05/14/2014 14.68 14.75 14.66 14.7 29,664
05/13/2014 14.62 14.74 14.62 14.62 44,285
05/12/2014 14.65 14.73 14.65 14.67 18,495
05/09/2014 14.66 14.7267 14.63 14.64 26,265
05/08/2014 14.81 14.86 14.722 14.75 11,473
05/07/2014 14.76 14.82 14.71 14.8 5,935
05/06/2014 14.71 14.8 14.7 14.8 8,011
05/05/2014 14.65 14.75 14.6401 14.74 5,985
05/02/2014 14.49 14.72 14.49 14.7 59,701
05/01/2014 14.42 14.58 14.42 14.52 50,635
04/30/2014 14.34 14.45 14.34 14.4 14,064
04/29/2014 14.41 14.43 14.35 14.38 17,566
04/28/2014 14.45 14.5599 14.45 14.46 15,147
04/25/2014 14.34 14.46 14.34 14.4099 22,698
04/24/2014 14.34 14.38 14.34 14.37 2,880
04/23/2014 14.3 14.3214 14.26 14.32 4,579
04/22/2014 14.2299 14.31 14.2299 14.28 13,803
04/21/2014 14.11 14.25 14.11 14.2407 7,284
04/17/2014 14.22 14.22 14.15 14.15 3,209
04/16/2014 14.12 14.23 14.1 14.23 22,582
04/15/2014 14.05 14.17 14.05 14.07 30,672
04/14/2014 14.14 14.15 14.05 14.06 27,969
04/11/2014 14.18 14.18 13.96 14.15 17,875
04/10/2014 14.19 14.3 14.19 14.2 26,304
04/09/2014 14.2299 14.2299 14.19 14.19 3,147
04/08/2014 14.22 14.27 14.22 14.23 11,272
04/07/2014 14.2 14.2525 14.18 14.19 34,156
04/04/2014 14.2499 14.2499 14.15 14.19 19,036
04/03/2014 14.13 14.18 14.13 14.18 414
04/02/2014 14.1 14.15 14.08 14.12 11,766
04/01/2014 14.15 14.2 14.1101 14.12 16,910
03/31/2014 14.18 14.1999 14.18 14.184 4,887
03/28/2014 14.18 14.23 14.14 14.18 8,438
03/27/2014 14.03 14.18 14.03 14.17 25,999
03/26/2014 14.02 14.1 13.99 14.1 34,382
03/25/2014 14.03 14.07 13.98 14.0499 26,104
03/24/2014 13.93 14.1 13.93 14.08 31,246
03/21/2014 13.85 13.9701 13.85 13.96 18,713
03/20/2014 13.87 13.92 13.85 13.86 24,916
03/19/2014 14 14.03 13.91 13.9199 16,336
03/18/2014 13.99 14.05 13.95 14 23,508
03/17/2014 14.01 14.06 13.99 13.99 5,047
03/14/2014 13.9899 14.0226 13.94 13.9699 33,868
03/13/2014 13.92 13.96 13.88 13.94 30,190
03/12/2014 13.87 13.98 13.87 13.95 2,075
03/11/2014 13.9695 13.9695 13.9695 13.9695 1,000
03/10/2014 13.8 13.98 13.8 13.94 16,997
03/07/2014 13.93 13.93 13.83 13.87 9,710
03/06/2014 14.01 14.05 13.964 13.964 26,087
03/05/2014 14.03 14.04 14.02 14.02 3,762
03/04/2014 13.99 14.04 13.9755 14.04 8,113
03/03/2014 13.99 13.9976 13.95 13.9976 2,616
02/28/2014 13.9 13.96 13.9 13.94 9,678
02/27/2014 13.84 13.91 13.84 13.9 3,407
02/26/2014 13.89 13.89 13.82 13.864 12,091
02/25/2014 13.83 13.8797 13.8279 13.85 8,492
02/24/2014 13.8 13.81 13.79 13.81 8,032
02/21/2014 13.79 13.842 13.79 13.81 5,735
02/20/2014 13.8 13.81 13.78 13.8 4,563
02/19/2014 13.76 13.84 13.76 13.83 8,599
02/18/2014 13.81 13.82 13.77 13.78 12,182
02/14/2014 13.77 13.8 13.77 13.78 8,770
02/13/2014 13.79 13.83 13.75 13.8 18,441
02/12/2014 13.81 13.8699 13.77 13.78 7,489
02/11/2014 13.86 13.9068 13.85 13.89 11,626
02/10/2014 13.89 13.99 13.81 13.9 64,590
02/07/2014 13.82 13.932 13.82 13.9299 3,813
02/06/2014 13.87 13.87 13.84 13.85 3,115
02/05/2014 13.89 13.899 13.75 13.862 17,601
02/04/2014 13.92 13.97 13.89 13.9152 33,835
02/03/2014 13.93 13.9899 13.9001 13.9196 12,942
01/31/2014 13.85 13.93 13.85 13.9 2,689
01/30/2014 13.85 13.88 13.85 13.88 3,540
01/29/2014 13.87 13.89 13.77 13.85 29,679
01/28/2014 13.86 13.892 13.83 13.892 4,814
01/27/2014 13.83 13.92 13.79 13.87 27,844
01/24/2014 13.88 13.92 13.83 13.85 7,536
01/23/2014 13.77 13.93 13.76 13.93 17,269
01/22/2014 13.72 13.88 13.72 13.75 31,903
01/21/2014 13.83 13.87 13.78 13.79 9,013
01/17/2014 13.85 13.93 13.77 13.81 30,044
01/16/2014 13.89 13.94 13.85 13.85 9,289
01/15/2014 13.83 13.9202 13.83 13.9 6,798
01/14/2014 13.87 13.88 13.82 13.82 1,411
01/13/2014 13.9 14.01 13.89 13.91 17,000
01/10/2014 13.8 13.9599 13.8 13.9599 13,227
01/09/2014 13.74 13.88 13.74 13.771 16,159
01/08/2014 13.7 13.79 13.67 13.738 25,958
01/07/2014 13.73 13.87 13.68 13.76 22,936
01/06/2014 13.44 13.75 13.44 13.66 34,379
01/03/2014 13.34 13.5 13.34 13.48 12,698
01/02/2014 13.33 13.45 13.31 13.37 5,446
12/31/2013 13.41 13.42 13.32 13.3801 28,735
12/30/2013 13.33 13.42 13.25 13.42 16,540
12/27/2013 13.43 13.43 13.3 13.35 27,334
12/26/2013 13.27 13.46 13.27 13.46 32,396
12/24/2013 13.5 13.5 13.27 13.3 9,527
12/23/2013 13.23 13.46 13.23 13.39 24,316
12/20/2013 13.29 13.29 13.2 13.24 13,701
12/19/2013 13.17 13.29 13.17 13.23 14,028
12/18/2013 13.11 13.23 13.11 13.22 18,970
12/17/2013 12.97 13.17 12.97 13.1 62,445
12/16/2013 12.972 13.02 12.93 12.96 22,205
12/13/2013 13 13.015 12.92 12.92 7,204
12/12/2013 12.98 13.25 12.95 12.95 23,930
12/11/2013 12.85 12.9699 12.8401 12.94 24,562
12/10/2013 12.88 13.02 12.88 12.92 26,761
12/09/2013 12.9 12.99 12.9 12.95 5,863
12/06/2013 12.93 13.05 12.87 12.95 22,713
12/05/2013 13.01 13.1 12.97 12.97 6,419
12/04/2013 13.1 13.12 13 13.05 19,423
12/03/2013 13.05 13.15 12.9701 13.1199 17,873
12/02/2013 13.1 13.125 12.98 13.02 27,777
11/29/2013 12.99 13.07 12.9799 13.01 12,675
11/27/2013 13 13.01 12.93 12.94 17,693
11/26/2013 12.99 13.04 12.97 12.97 22,511
11/25/2013 12.91 12.99 12.88 12.98 20,045
11/22/2013 12.92 12.95 12.885 12.93 15,600
11/21/2013 12.98 13.03 12.86 12.9199 37,586
11/20/2013 13.03 13.13 12.98 12.98 36,109
11/19/2013 13.0315 13.07 13.0315 13.05 6,805
11/18/2013 13.01 13.1 13.01 13.06 11,051
11/15/2013 13.01 13.0401 13.01 13.02 2,269
11/14/2013 13.099 13.1 13.04 13.04 6,623
11/13/2013 13.06 13.117 13.05 13.117 1,117
11/12/2013 13.13 13.21 13.13 13.13 16,677
11/11/2013 13.24 13.24 13.12 13.12 24,059
11/08/2013 13.31 13.31 13.18 13.2299 2,096
11/07/2013 13.33 13.44 13.29 13.33 20,432
11/06/2013 13.4 13.45 13.37 13.37 19,915
11/05/2013 13.5 13.52 13.4 13.4 10,551
11/04/2013 13.45 13.6 13.45 13.45 3,722
11/01/2013 13.61 13.61 13.4 13.4 17,778
10/31/2013 13.68 13.68 13.51 13.52 4,427
10/30/2013 13.58 13.6 13.5696 13.58 957
10/29/2013 13.73 13.73 13.58 13.64 55,093
10/28/2013 13.62 13.67 13.62 13.66 873
10/25/2013 13.7 13.7 13.63 13.63 2,601
10/24/2013 13.5 13.83 13.46 13.73 25,254
10/23/2013 13.53 13.6289 13.43 13.56 17,790
10/22/2013 13.5 13.58 13.5 13.5275 2,449
10/21/2013 13.53 13.6 13.46 13.48 12,496
10/18/2013 13.52 13.58 13.5 13.52 8,957
10/17/2013 13.3 13.46 13.3 13.45 6,800
10/16/2013 13.28 13.34 13.28 13.34 8,251
10/15/2013 13.33 13.41 13.29 13.32 3,655
10/14/2013 13.44 13.44 13.39 13.39 2,300
10/11/2013 13.43 13.48 13.43 13.43 2,200
10/10/2013 13.5 13.6 13.46 13.48 7,063
10/09/2013 13.55 13.6 13.471 13.481 19,850
10/08/2013 13.54 13.61 13.49 13.56 12,013
10/07/2013 13.81 13.85 13.56 13.56 22,600
10/04/2013 13.89 13.89 13.82 13.867 5,751
10/03/2013 14 14.02 13.81 13.86 14,536
10/02/2013 13.83 13.96 13.75 13.96 13,225
10/01/2013 13.88 13.92 13.8 13.85 16,837
09/30/2013 13.84 13.84 13.84 13.84 00
09/27/2013 13.84 13.84 13.82 13.84 2,800
09/26/2013 13.82 14.0399 13.82 13.84 1,848
09/25/2013 13.78 13.8572 13.76 13.84 2,705
09/24/2013 13.78 13.84 13.726 13.8 11,222
09/23/2013 13.76 13.91 13.76 13.85 13,702
09/20/2013 13.67 13.77 13.65 13.732 15,886
09/19/2013 13.74 13.81 13.53 13.71 17,725
09/18/2013 13.35 13.7 13.35 13.68 6,246
09/17/2013 13.26 13.392 13.26 13.392 6,741
09/16/2013 13.18 13.31 13.18 13.2692 9,180
09/13/2013 13.11 13.17 13.06 13.16 41,813
09/12/2013 13.2 13.25 12.951 13.14 24,341
09/11/2013 13.11 13.22 12.76 13.22 45,150
09/10/2013 13.17 13.17 13.17 13.17 217
09/09/2013 13.07 13.24 13.07 13.19 6,313
09/06/2013 13.098 13.23 13.011 13.15 14,071
09/05/2013 13.13 13.21 13.0101 13.13 22,080
09/04/2013 13.199 13.22 13.14 13.1685 3,092
09/03/2013 13.09 13.26 13.02 13.15 4,799
08/30/2013 13.1 13.2 13.04 13.2 20,521
08/29/2013 13.19 13.1999 12.96 13.1999 25,520
08/28/2013 13.01 13.29 13.01 13.19 15,098
08/27/2013 13.02 13.24 13.01 13.05 34,413
08/26/2013 13.33 13.34 13 13.13 38,181
08/23/2013 13.3 13.369 13.16 13.22 3,832
08/22/2013 13.08 13.35 12.97 13.32 24,066
08/21/2013 13 13.04 12.83 12.988 8,741
08/20/2013 12.72 12.98 12.72 12.95 22,616
08/19/2013 12.76 12.82 12.62 12.73 20,250
08/16/2013 12.68 12.94 12.6 12.68 25,878
08/15/2013 12.79 12.82 12.65 12.705 24,279
08/14/2013 12.86 12.98 12.85 12.87 11,638
08/13/2013 12.95 13.0199 12.8 12.92 20,952
08/12/2013 12.96 13.14 12.96 13.12 53,988
08/09/2013 13.08 13.08 12.86 13.03 14,071
08/08/2013 12.85 13.15 12.85 12.98 17,705
08/07/2013 12.84 13.01 12.84 12.9 27,021
08/06/2013 12.93 12.96 12.8 12.932 40,448
08/05/2013 13.03 13.11 13.02 13.02 14,146
08/02/2013 13.08 13.1444 13.08 13.08 12,492
08/01/2013 13.21 13.27 13.06 13.15 11,334
07/31/2013 13.22 13.37 13.038 13.1999 30,404
07/30/2013 13.23 13.33 13.2 13.21 8,795
07/29/2013 13.4499 13.4499 13.21 13.24 13,245
07/26/2013 13.16 13.35 13.16 13.3 4,179
07/25/2013 13.25 13.2879 13.1 13.2879 13,347
07/24/2013 13.36 13.45 13.32 13.36 16,600
07/23/2013 13.26 13.431 13.26 13.382 6,832
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?