BlackRock Maryland Municipal Bond Trust Historical Stock Prices

BZM 
$14.69
*  
unch
unch
Get BZM Alerts
*Delayed - data as of Sep. 4, 2015  -  Find a broker to begin trading BZM now
Exchange: AMEX

Community Rating:
View:    BZM After Hours
 
 
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 03-SEP-2014 TO 03-SEP-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 N/A N/A N/A  14.69 0
09/03/2015 14.66 14.69 14.66 14.69 356
09/02/2015 14.63 14.63 14.58 14.58 441
09/01/2015 14.67 14.67 14.4501 14.55 2,231
08/31/2015 14.5499 14.5499 14.5499 14.5499 00
08/28/2015 14.5499 14.5499 14.5499 14.5499 640
08/27/2015 14.44 14.44 14.44 14.44 00
08/26/2015 14.46 14.4948 14.44 14.44 5,106
08/25/2015 14.7092 14.7092 14.45 14.49 5,036
08/24/2015 14.446 14.76 14.446 14.76 6,660
08/21/2015 14.6 14.6 14.4685 14.4685 1,915
08/20/2015 14.44 14.4996 14.44 14.4996 1,583
08/19/2015 14.53 14.53 14.53 14.53 00
08/18/2015 14.53 14.53 14.53 14.53 00
08/17/2015 14.53 14.53 14.53 14.53 00
08/14/2015 14.59 14.59 14.53 14.53 668
08/13/2015 14.66 14.69 14.66 14.69 1,324
08/12/2015 14.6983 14.6999 14.69 14.6999 703
08/11/2015 14.76 14.76 14.76 14.76 270
08/10/2015 14.74 14.74 14.74 14.74 120
08/07/2015 14.4801 14.4801 14.4801 14.4801 369
08/06/2015 14.71 14.71 14.48 14.6999 4,518
08/05/2015 14.61 14.61 14.61 14.61 123
08/04/2015 14.61 14.61 14.55 14.55 1,513
08/03/2015 14.59 14.59 14.53 14.53 667
07/31/2015 14.48 14.48 14.48 14.48 00
07/30/2015 14.488 14.51 14.48 14.48 6,773
07/29/2015 14.695 14.695 14.695 14.695 248
07/28/2015 14.5935 14.5935 14.5935 14.5935 161
07/27/2015 14.67 14.67 14.48 14.5 4,502
07/24/2015 14.6999 14.6999 14.6999 14.6999 740
07/23/2015 14.56 14.56 14.55 14.55 253
07/22/2015 14.48 14.735 14.48 14.735 1,029
07/21/2015 14.58 14.6 14.5476 14.6 4,810
07/20/2015 14.48 14.48 14.48 14.48 2,000
07/17/2015 14.5839 14.5839 14.5502 14.5502 500
07/16/2015 14.63 14.63 14.63 14.63 00
07/15/2015 14.68 14.68 14.63 14.63 736
07/14/2015 14.48 14.4806 14.48 14.48 3,002
07/13/2015 14.6 14.6 14.48 14.55 2,800
07/10/2015 14.55 14.5501 14.55 14.5501 2,500
07/09/2015 14.75 14.75 14.75 14.75 100
07/08/2015 14.7506 14.7506 14.7506 14.7506 00
07/07/2015 14.83 15.1 14.7201 14.7506 3,084
07/06/2015 14.64 14.64 14.64 14.64 00
07/02/2015 14.69 14.69 14.64 14.64 291
07/01/2015 14.72 14.72 14.72 14.72 265
06/30/2015 14.6097 14.64 14.6097 14.64 2,802
06/29/2015 14.54 14.54 14.54 14.54 600
06/26/2015 14.582 14.74 14.582 14.7 1,420
06/25/2015 14.88 14.88 14.54 14.54 4,948
06/24/2015 14.65 14.65 14.65 14.65 00
06/23/2015 14.78 14.78 14.55 14.65 2,558
06/22/2015 14.66 14.7499 14.66 14.7499 2,300
06/19/2015 14.5601 14.83 14.5601 14.6 6,390
06/18/2015 14.624 14.624 14.54 14.6072 9,419
06/17/2015 14.68 14.686 14.6 14.623 2,900
06/16/2015 14.86 14.86 14.86 14.86 00
06/15/2015 14.86 14.86 14.86 14.86 00
06/12/2015 14.85 14.87 14.64 14.86 1,122
06/11/2015 14.57 14.7799 14.55 14.7799 2,011
06/10/2015 14.63 14.68 14.63 14.68 2,817
06/09/2015 14.79 14.82 14.7 14.7 3,875
06/08/2015 14.99 14.99 14.99 14.99 00
06/05/2015 14.99 14.99 14.99 14.99 00
06/04/2015 14.87 14.99 14.79 14.99 4,336
06/03/2015 14.95 15.1 14.87 14.881 1,870
06/02/2015 14.926 15.1 14.87 15.1 5,378
06/01/2015 15.09 15.09 14.9 14.98 2,357
05/29/2015 15.08 15.08 14.99 14.99 203
05/28/2015 15.06 15.06 15.06 15.06 100
05/27/2015 14.87 14.9533 14.87 14.9533 1,641
05/26/2015 15.02 15.02 14.87 14.9284 7,360
05/22/2015 15.05 15.05 15.05 15.05 00
05/21/2015 15.05 15.05 15.05 15.05 00
05/20/2015 15.04 15.05 15.04 15.05 822
05/19/2015 14.87 15.15 14.85 15.1 5,871
05/18/2015 15 15 15 15 00
05/15/2015 15.01 15.01 15 15 3,253
05/14/2015 14.95 14.95 14.9499 14.9499 2,588
05/13/2015 14.912 14.95 14.912 14.95 2,697
05/12/2015 14.99 15.01 14.97 14.99 3,135
05/11/2015 15.19 15.2 15.18 15.18 1,056
05/08/2015 15.2499 15.2499 15.2499 15.2499 300
05/07/2015 15.01 15.01 15 15 590
05/06/2015 15.05 15.05 15 15 1,253
05/05/2015 15.1 15.2381 15.099 15.2381 1,270
05/04/2015 15.1 15.1 15.04 15.1 1,712
05/01/2015 15.2 15.24 15.082 15.1 3,769
04/30/2015 15.0494 15.18 15.0494 15.18 903
04/29/2015 15.15 15.15 15.15 15.15 00
04/28/2015 15.01 15.1899 15.01 15.15 2,065
04/27/2015 15.01 15.01 15.01 15.01 00
04/24/2015 15.1 15.1 15.01 15.01 5,951
04/23/2015 15.214 15.25 15.02 15.02 5,610
04/22/2015 15.27 15.27 15.2305 15.27 3,239
04/21/2015 15.12 15.15 15.12 15.15 3,120
04/20/2015 15.22 15.22 15.12 15.12 3,545
04/17/2015 15.4 15.4 15.4 15.4 100
04/16/2015 15.5 15.5 15.25 15.25 578
04/15/2015 14.951 15.54 14.8911 15.52 11,849
04/14/2015 15 15 14.8932 14.9544 3,027
04/13/2015 14.99 14.99 14.9571 14.98 1,014
04/10/2015 14.98 15 14.91 15 2,401
04/09/2015 15 15 15 15 00
04/08/2015 15 15 14.86 15 14,953
04/07/2015 14.91 15.1 14.87 15.1 4,603
04/06/2015 15.01 15.1 14.79 14.82 5,043
04/02/2015 14.93 15.1 14.81 15.1 371
04/01/2015 15.19 15.19 15 15.01 2,137
03/31/2015 14.89 15.08 14.86 15.08 1,262
03/30/2015 15.12 15.18 15.1 15.1 1,450
03/27/2015 15.1 15.11 15.1 15.11 971
03/26/2015 15.1 15.1 15.1 15.1 200
03/25/2015 15.4451 15.4451 15.4451 15.4451 300
03/24/2015 15.0775 15.0775 15.0775 15.0775 00
03/23/2015 15.0775 15.0775 15.0775 15.0775 786
03/20/2015 15.21 15.21 15.21 15.21 00
03/19/2015 15.21 15.21 15.21 15.21 00
03/18/2015 15.21 15.21 15.21 15.21 00
03/17/2015 15.21 15.452 15.2 15.21 3,193
03/16/2015 15.29 15.59 15.27 15.57 1,367
03/13/2015 15.6 15.6 15.6 15.6 101
03/12/2015 14.98 15.69 14.96 15.66 1,854
03/11/2015 14.77 14.89 14.77 14.89 1,230
03/10/2015 15.0001 15.2173 14.95 14.95 4,151
03/09/2015 15.29 15.29 15.1344 15.1344 1,715
03/06/2015 15.03 15.182 15 15.182 6,520
03/05/2015 15.08 15.72 15.03 15.18 2,601
03/04/2015 15.1499 15.15 15 15 3,824
03/03/2015 15.1 15.25 15 15.0001 2,130
03/02/2015 15.24 15.25 15.11 15.2275 1,564
02/27/2015 15.02 15.68 15 15.2 8,051
02/26/2015 15.01 15.02 14.995 15.02 1,228
02/25/2015 14.86 15.02 14.86 15 5,142
02/24/2015 14.56 15 14.4978 15 10,006
02/23/2015 14.45 14.49 14.42 14.49 4,245
02/20/2015 14.3 14.44 14.3 14.44 4,794
02/19/2015 14.39 14.39 14.349 14.35 3,956
02/18/2015 14.28 14.4101 14.28 14.31 17,071
02/17/2015 14.32 15.64 14.29 14.34 19,503
02/13/2015 14.4344 14.4344 14.3 14.3 1,884
02/12/2015 14.35 14.4299 14.35 14.4299 2,234
02/11/2015 14.44 14.44 14.44 14.44 00
02/10/2015 14.6012 14.6012 14.41 14.44 1,266
02/09/2015 14.89 14.89 14.51 14.59 10,967
02/06/2015 14.8 14.8 14.68 14.79 8,881
02/05/2015 14.98 14.98 14.7209 14.75 8,202
02/04/2015 14.95 14.95 14.9 14.9 514
02/03/2015 14.94 14.94 14.86 14.9 6,426
02/02/2015 14.79 15.0999 14.7081 14.89 11,759
01/30/2015 15.05 15.05 14.9054 15.0119 5,005
01/29/2015 15.05 15.05 15.03 15.05 3,351
01/28/2015 14.84 14.84 14.84 14.84 00
01/27/2015 14.84 14.86 14.84 14.84 1,476
01/26/2015 14.68 14.71 14.68 14.71 1,370
01/23/2015 14.89 14.89 14.76 14.76 475
01/22/2015 14.8772 14.8772 14.85 14.85 500
01/21/2015 14.84 14.84 14.8385 14.8385 327
01/20/2015 14.79 14.79 14.789 14.79 1,691
01/16/2015 14.7089 14.7089 14.7089 14.7089 325
01/15/2015 14.78 14.79 14.78 14.79 2,085
01/14/2015 14.85 14.85 14.68 14.8 2,487
01/13/2015 14.9 14.9 14.75 14.75 9,791
01/12/2015 15.0104 15.0104 14.6811 14.8799 3,164
01/09/2015 14.53 14.8 14.52 14.8 2,950
01/08/2015 14.72 14.77 14.52 14.7166 11,310
01/07/2015 14.78 14.78 14.6 14.6399 3,340
01/06/2015 14.8 14.8 14.59 14.6134 4,380
01/05/2015 14.72 14.72 14.43 14.5 8,372
01/02/2015 14.597 14.62 14.39 14.55 2,486
12/31/2014 14.56 14.56 14.33 14.55 6,745
12/30/2014 14.51 14.539 14.494 14.494 3,952
12/29/2014 14.21 14.57 14.21 14.36 20,148
12/26/2014 14.54 14.6599 14.2 14.2 9,323
12/24/2014 14.85 14.878 14.36 14.36 10,670
12/23/2014 14.88 14.89 14.5 14.61 16,344
12/22/2014 14.88 14.9047 14.161 14.64 46,613
12/19/2014 14.71 15.0001 14.62 14.96 25,296
12/18/2014 14.72 14.72 14.71 14.71 200
12/17/2014 14.76 14.85 14.76 14.81 2,818
12/16/2014 14.9185 14.9688 14.91 14.91 2,368
12/15/2014 15.1899 15.1899 14.81 15.07 4,682
12/12/2014 15.22 15.22 15 15 2,005
12/11/2014 15.18 15.2 14.86 15.17 4,150
12/10/2014 15.13 15.15 15.13 15.15 1,853
12/09/2014 15.17 15.2 15.14 15.14 3,430
12/08/2014 15.14 15.14 14.91 14.91 3,266
12/05/2014 15.14 15.14 15.01 15.01 6,232
12/04/2014 14.7 14.76 14.67 14.76 4,326
12/03/2014 14.67 14.67 14.4 14.6699 5,466
12/02/2014 14.4 14.4 14.393 14.4 1,251
12/01/2014 14.42 14.42 14.33 14.33 3,421
11/28/2014 14.388 14.58 14.37 14.37 478
11/26/2014 14.33 14.51 14.33 14.51 6,391
11/25/2014 14.3 14.35 14.3 14.3299 4,280
11/24/2014 14.3246 14.44 14.24 14.2912 13,047
11/21/2014 14.18 14.5 14.18 14.4999 16,842
11/20/2014 14.25 14.25 14.25 14.25 00
11/19/2014 14.309 14.3094 14.25 14.25 3,700
11/18/2014 14.27 14.32 14.19 14.2 6,805
11/17/2014 14.53 14.53 14.26 14.28 5,703
11/14/2014 14.32 14.44 14.32 14.4366 2,202
11/13/2014 14.3 14.3 14.3 14.3 221
11/12/2014 14.3 14.3 14.19 14.29 4,784
11/11/2014 14.35 14.35 14.25 14.25 1,740
11/10/2014 14.39 14.39 14.29 14.29 214
11/07/2014 14.38 14.4193 14.25 14.2885 11,414
11/06/2014 14.37 14.37 14.35 14.35 1,952
11/05/2014 14.38 14.38 14.32 14.33 1,426
11/04/2014 14.34 14.34 14.26 14.34 1,970
11/03/2014 14.47 14.48 14.21 14.3005 8,369
10/31/2014 14.627 14.627 14.627 14.627 00
10/30/2014 14.6285 14.6285 14.627 14.627 1,180
10/29/2014 14.6812 14.6812 14.53 14.53 4,186
10/28/2014 14.54 14.69 14.531 14.69 2,621
10/27/2014 14.65 14.65 14.6407 14.6407 2,039
10/24/2014 14.6399 14.64 14.6399 14.64 1,830
10/23/2014 14.58 14.73 14.45 14.48 2,634
10/22/2014 14.73 14.73 14.59 14.59 240
10/21/2014 14.6964 14.6964 14.6964 14.6964 00
10/20/2014 14.55 15.44 14.43 14.6964 6,933
10/17/2014 14.59 14.59 14.59 14.59 150
10/16/2014 14.53 14.53 14.53 14.53 100
10/15/2014 14.4 14.4 14.4 14.4 1,175
10/14/2014 14.2532 14.4325 14.2532 14.4325 1,062
10/13/2014 14.4 14.4 14.4 14.4 00
10/10/2014 14.41 14.41 14.4 14.4 200
10/09/2014 14.41 14.41 14.4 14.4 5,208
10/08/2014 14.43 14.43 14.43 14.43 497
10/07/2014 14.438 14.438 14.438 14.438 00
10/06/2014 14.438 14.438 14.438 14.438 00
10/03/2014 14.438 14.438 14.438 14.438 00
10/02/2014 14.468 14.468 14.4232 14.438 1,549
10/01/2014 14.36 14.411 14.36 14.41 6,120
09/30/2014 14.31 14.31 14.3 14.3019 1,451
09/29/2014 14.47 14.49 14.2801 14.4799 8,388
09/26/2014 14.45 14.45 14.45 14.45 262
09/25/2014 14.27 14.45 14.261 14.4458 2,861
09/24/2014 14.3044 14.48 14.3044 14.38 1,212
09/23/2014 14.3 14.39 14.18 14.38 10,122
09/22/2014 14.37 14.37 14.29 14.29 5,902
09/19/2014 14.54 14.6 14.48 14.48 35,313
09/18/2014 14.65 14.65 14.47 14.5999 24,534
09/17/2014 14.5948 14.6417 14.5948 14.6417 866
09/16/2014 14.7 14.7 14.6 14.654 3,803
09/15/2014 14.77 14.77 14.75 14.75 1,000
09/12/2014 14.7 14.7 14.7 14.7 00
09/11/2014 14.72 14.72 14.7 14.7 1,421
09/10/2014 14.79 14.79 14.7409 14.7409 2,643
09/09/2014 14.855 14.855 14.855 14.855 157
09/08/2014 14.79 14.9376 14.79 14.9376 1,603
09/05/2014 14.75 14.7975 14.75 14.7975 240
09/04/2014 14.78 14.78 14.71 14.71 905
09/03/2014 14.434 14.7 14.41 14.6 10,274
*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?