Quantcast

Blackrock Municipal Bond Trust Historical Stock Prices

BBK 
$14.214
*  
0.104
0.74%
Get BBK Alerts
*Delayed - data as of Jun. 19, 2018  -  Find a broker to begin trading BBK now
Exchange:NYSE

Community Rating:
View:    BBK 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: 3 Month, From 18-MAR-2018 TO 18-JUN-2018

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 14.17 14.23 14.16 14.214 8,671
06/18/2018 14.24 14.24 14.1 14.11 10,479
06/15/2018 14.35 14.35 14.19 14.19 8,749
06/14/2018 14.35 14.35 14.26 14.2688 9,749
06/13/2018 14.33 14.36 14.32 14.35 12,316
06/12/2018 14.26 14.4 14.26 14.39 29,051
06/11/2018 14.25 14.34 14.2268 14.34 21,776
06/08/2018 14.24 14.24 14.1909 14.24 8,170
06/07/2018 14.27 14.3 14.1701 14.23 13,504
06/06/2018 14.23 14.32 14.18 14.24 17,665
06/05/2018 14.25 14.3 14.17 14.3 37,978
06/04/2018 14.3 14.3172 14.2 14.27 15,260
06/01/2018 14.33 14.33 14.24 14.28 13,406
05/31/2018 14.26 14.2899 14.2 14.28 30,333
05/30/2018 14.2 14.27 14.17 14.27 26,500
05/29/2018 14.22 14.245 14.09 14.09 21,150
05/25/2018 14.17 14.21 14.16 14.2 15,998
05/24/2018 14.14 14.2198 14.12 14.16 12,121
05/23/2018 14.16 14.18 14.1 14.14 11,072
05/22/2018 14.2 14.25 14.07 14.13 32,226
05/21/2018 14.22 14.23 14.2 14.22 15,449
05/18/2018 14.22 14.32 14.21 14.22 14,687
05/17/2018 14.23 14.279 14.22 14.22 9,697
05/16/2018 14.23 14.28 14.21 14.28 23,192
05/15/2018 14.22 14.275 14.22 14.2207 13,519
05/14/2018 14.37 14.37 14.27 14.27 8,697
05/11/2018 14.36 14.3848 14.33 14.38 13,556
05/10/2018 14.22 14.45 14.22 14.34 37,689
05/09/2018 14.19 14.26 14.19 14.25 14,237
05/08/2018 14.22 14.26 14.1801 14.26 24,687
05/07/2018 14.33 14.33 14.23 14.25 4,638
05/04/2018 14.28 14.3 14.2104 14.3 21,801
05/03/2018 14.25 14.25 14.205 14.25 9,766
05/02/2018 14.12 14.23 14.1 14.23 19,239
05/01/2018 14.12 14.12 14.09 14.09 10,429
04/30/2018 14.105 14.16 14.06 14.07 15,894
04/27/2018 14.01 14.08 14.01 14.07 12,905
04/26/2018 13.96 14.06 13.96 14.01 24,524
04/25/2018 14.03 14.031 13.95 13.96 9,597
04/24/2018 14.07 14.11 14.05 14.08 18,812
04/23/2018 14.07 14.1153 14.07 14.1 22,356
04/20/2018 14.18 14.1948 14.16 14.1948 9,793
04/19/2018 14.18 14.2 14.17 14.2 7,986
04/18/2018 14.3 14.3 14.21 14.22 18,798
04/17/2018 14.23 14.35 14.1655 14.29 44,459
04/16/2018 14.16 14.189 14.145 14.18 20,470
04/13/2018 14.19 14.2 14.15 14.19 49,336
04/12/2018 14.27 14.28 14.26 14.2601 9,879
04/11/2018 14.3 14.3 14.26 14.28 17,010
04/10/2018 14.32 14.32 14.3 14.3 6,516
04/09/2018 14.37 14.37 14.28 14.32 10,463
04/06/2018 14.28 14.34 14.28 14.34 17,645
04/05/2018 14.32 14.35 14.29 14.32 12,699
04/04/2018 14.3 14.33 14.29 14.32 14,632
04/03/2018 14.3 14.3 14.265 14.29 9,547
04/02/2018 14.42 14.42 14.28 14.3 19,180
03/29/2018 14.32 14.34 14.305 14.31 11,636
03/28/2018 14.24 14.32 14.19 14.31 21,259
03/27/2018 14.26 14.28 14.18 14.27 12,227
03/26/2018 14.15 14.26 14.145 14.24 21,543
03/23/2018 14.18 14.2 14.12 14.19 19,883
03/22/2018 14.13 14.19 14.13 14.17 9,630
03/21/2018 14.18 14.181 14.1 14.14 19,090
03/20/2018 14.16 14.2 14.13 14.19 4,256
03/19/2018 14.26 14.26 14.145 14.2 28,040
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for BBK

Research Brokers before you trade

Want to trade FX?

Smart Portfolio