Blackrock Municipal Bond Investment Trust Historical Stock Prices

BIE 
$14.94
*  
0.08
0.54%
Get BIE Alerts
*Delayed - data as of Apr. 1, 2015 10:34 ET  -  Find a broker to begin trading BIE now
Exchange: NYSE

Community Rating:
View:    BIE Real Time
 
 
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 31-MAR-2014 TO 31-MAR-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.
10:34  14.81  14.94  14.8904  14.94 1,369
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
08/27/2014 14.5 14.57 14.47 14.5 8,255
08/26/2014 14.53 14.53 14.481 14.52 610
08/25/2014 14.46 14.55 14.44 14.54 31,862
08/22/2014 14.46 14.4923 14.45 14.49 3,351
08/21/2014 14.502 14.5359 14.47 14.5 3,284
08/20/2014 14.5 14.58 14.43 14.52 12,578
08/19/2014 14.51 14.59 14.5 14.53 8,782
08/18/2014 14.59 14.5999 14.53 14.55 3,655
08/15/2014 14.58 14.62 14.57 14.57 6,685
08/14/2014 14.46 14.56 14.44 14.49 9,186
08/13/2014 14.56 14.7 14.46 14.5 24,947
08/12/2014 14.54 14.72 14.54 14.56 34,218
08/11/2014 14.515 14.5376 14.515 14.5376 1,335
08/08/2014 14.48 14.53 14.44 14.52 5,284
08/07/2014 14.35 14.42 14.34 14.42 8,036
08/06/2014 14.41 14.46 14.37 14.3999 10,444
08/05/2014 14.33 14.45 14.33 14.44 5,045
08/04/2014 14.611 14.62 14.32 14.38 22,764
08/01/2014 14.35 14.6399 14.33 14.58 14,873
07/31/2014 14.48 14.5443 14.32 14.37 13,038
07/30/2014 14.61 14.6109 14.47 14.51 10,027
07/29/2014 14.68 14.77 14.68 14.68 3,153
07/28/2014 14.72 14.7394 14.64 14.67 7,609
07/25/2014 14.65 14.98 14.65 14.71 26,701
07/24/2014 14.54 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
*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?