Quantcast

Blackrock Municipal Bond Trust Historical Stock Prices

BBK 
$14.51
*  
0.03
0.21%
Get BBK Alerts
*Delayed - data as of May 23, 2019  -  Find a broker to begin trading BBK 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-FEB-2019 TO 23-MAY-2019

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 14.46 14.5187 14.44 14.51 26,479
05/23/2019 14.5 14.5187 14.44 14.51 26,479
05/22/2019 14.46 14.5 14.45 14.48 33,832
05/21/2019 14.48 14.5 14.45 14.47 35,439
05/20/2019 14.52 14.52 14.43 14.49 48,653
05/17/2019 14.41 14.56 14.41 14.45 72,178
05/16/2019 14.42 14.45 14.4 14.4 33,767
05/15/2019 14.45 14.45 14.4 14.42 32,482
05/14/2019 14.46 14.46 14.37 14.4 29,035
05/13/2019 14.5 14.55 14.46 14.47 47,160
05/10/2019 14.58 14.58 14.46 14.47 34,118
05/09/2019 14.56 14.59 14.53 14.55 36,729
05/08/2019 14.59 14.59 14.47 14.52 30,722
05/07/2019 14.52 14.58 14.47 14.5 42,463
05/06/2019 14.6 14.62 14.46 14.48 34,891
05/03/2019 14.45 14.54 14.44 14.46 22,969
05/02/2019 14.54 14.54 14.46 14.46 46,936
05/01/2019 14.62 14.62 14.47 14.49 39,336
04/30/2019 14.55 14.5799 14.44 14.48 41,866
04/29/2019 14.63 14.6351 14.49 14.49 23,670
04/26/2019 14.6 14.6 14.53 14.545 9,128
04/25/2019 14.55 14.57 14.55 14.56 19,580
04/24/2019 14.64 14.64 14.55 14.5502 13,062
04/23/2019 14.64 14.64 14.5355 14.57 31,032
04/22/2019 14.61 14.64 14.5245 14.59 29,295
04/18/2019 14.57 14.6 14.53 14.57 18,416
04/17/2019 14.65 14.7359 14.44 14.53 28,564
04/16/2019 14.87 14.87 14.53 14.64 28,519
04/15/2019 14.4 14.94 14.4 14.88 12,917
04/12/2019 14.59 14.7 14.5415 14.64 7,161
04/11/2019 14.56 14.66 14.52 14.63 33,969
04/10/2019 14.52 14.59 14.5 14.55 30,977
04/09/2019 14.41 14.5 14.374 14.5 45,857
04/08/2019 14.46 14.46 14.39 14.39 14,259
04/05/2019 14.4 14.5 14.38 14.41 21,301
04/04/2019 14.43 14.5 14.38 14.38 34,646
04/03/2019 14.56 14.59 14.45 14.45 13,479
04/02/2019 14.5 14.5476 14.47 14.49 26,040
04/01/2019 14.59 14.59 14.47 14.47 22,189
03/29/2019 14.61 14.61 14.5 14.5 21,831
03/28/2019 14.6 14.65 14.6 14.61 24,797
03/27/2019 14.62 14.6201 14.565 14.61 24,924
03/26/2019 14.5 14.6 14.493 14.6 11,853
03/25/2019 14.5 14.53 14.467 14.49 12,387
03/22/2019 14.42 14.52 14.4 14.5 24,599
03/21/2019 14.39 14.43 14.36 14.37 14,415
03/20/2019 14.31 14.39 14.31 14.39 31,281
03/19/2019 14.28 14.3358 14.26 14.28 22,432
03/18/2019 14.25 14.29 14.22 14.27 33,099
03/15/2019 14.33 14.37 14.24 14.24 35,811
03/14/2019 14.36 14.38 14.3 14.31 7,143
03/13/2019 14.41 14.42 14.38 14.38 14,533
03/12/2019 14.41 14.42 14.38 14.41 40,586
03/11/2019 14.36 14.44 14.34 14.4 28,010
03/08/2019 14.36 14.41 14.34 14.3521 35,245
03/07/2019 14.3 14.36 14.3 14.36 54,479
03/06/2019 14.31 14.32 14.301 14.305 12,724
03/05/2019 14.33 14.33 14.27 14.3 21,267
03/04/2019 14.25 14.39 14.22 14.33 55,959
03/01/2019 14.36 14.38 14.25 14.36 46,076
02/28/2019 14.27 14.33 14.23 14.32 26,464
02/27/2019 14.25 14.27 14.205 14.27 38,614
02/26/2019 14.19 14.25 14.16 14.18 53,602
02/25/2019 14.26 14.26 14.17 14.19 22,338
*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