Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Build America Bond Trust (NY: BBN )

16.05 +0.05 (+0.31%)
Streaming Delayed Price Updated: 3:19 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2011 8.327 8.351 8.270 8.351 342,247 +0.04(+0.46%)
Mar 30, 2011 8.346 8.346 8.303 8.313 378,438 -0.01(-0.17%)
Mar 29, 2011 8.318 8.356 8.308 8.327 328,893 +0.00(+0.06%)
Mar 28, 2011 8.346 8.370 8.303 8.322 505,622 -0.06(-0.74%)
Mar 25, 2011 8.408 8.413 8.313 8.385 316,111 +0.00(+0.06%)
Mar 24, 2011 8.356 8.437 8.337 8.380 397,577 -0.01(-0.11%)
Mar 23, 2011 8.375 8.408 8.337 8.389 436,382 -0.00(-0.06%)
Mar 22, 2011 8.385 8.394 8.318 8.394 437,629 +0.00(+0.00%)
Mar 21, 2011 8.313 8.394 8.294 8.394 428,770 -0.00(-0.04%)
Mar 18, 2011 8.346 8.418 8.346 8.398 349,586 +0.03(+0.33%)
Mar 17, 2011 8.303 8.385 8.274 8.370 354,452 +0.07(+0.87%)
Mar 16, 2011 8.270 8.351 8.231 8.298 459,492 -0.01(-0.17%)
Mar 15, 2011 8.298 8.346 8.284 8.313 566,420 -0.03(-0.34%)
Mar 14, 2011 8.361 8.447 8.294 8.341 454,753 -0.05(-0.57%)
Mar 11, 2011 8.442 8.480 8.389 8.389 347,647 -0.05(-0.56%)
Mar 10, 2011 8.385 8.442 8.351 8.437 330,698 +0.01(+0.11%)
Mar 09, 2011 8.408 8.504 8.327 8.428 382,820 -0.01(-0.17%)
Mar 08, 2011 8.437 8.514 8.404 8.442 274,077 -0.00(-0.06%)
Mar 07, 2011 8.514 8.519 8.423 8.447 286,596 -0.05(-0.56%)
Mar 04, 2011 8.456 8.519 8.327 8.495 369,748 +0.07(+0.80%)
Mar 03, 2011 8.495 8.509 8.375 8.427 408,355 -0.10(-1.13%)
Mar 02, 2011 8.523 8.557 8.504 8.523 460,730 +0.00(+0.00%)
Mar 01, 2011 8.538 8.547 8.471 8.523 388,274 +0.01(+0.17%)
Feb 28, 2011 8.471 8.538 8.442 8.509 427,817 +0.03(+0.34%)
Feb 25, 2011 8.332 8.480 8.332 8.480 518,295 +0.15(+1.78%)
Feb 24, 2011 8.351 8.375 8.260 8.332 573,067 -0.09(-1.08%)
Feb 23, 2011 8.164 8.428 8.164 8.423 1,541,446 +0.23(+2.84%)
Feb 22, 2011 8.274 8.318 8.160 8.191 563,632 -0.13(-1.58%)
Feb 18, 2011 8.298 8.346 8.279 8.322 421,226 +0.07(+0.87%)
Feb 17, 2011 8.308 8.337 8.227 8.251 483,857 -0.10(-1.15%)
Feb 16, 2011 8.279 8.351 8.174 8.346 610,112 +0.03(+0.35%)
Feb 15, 2011 8.160 8.322 8.150 8.318 512,099 +0.15(+1.88%)
Feb 14, 2011 8.179 8.212 8.136 8.164 348,952 +0.01(+0.12%)
Feb 11, 2011 8.117 8.193 8.117 8.155 460,381 -0.02(-0.29%)
Feb 10, 2011 8.140 8.255 8.140 8.179 449,682 +0.01(+0.18%)
Feb 09, 2011 8.198 8.255 8.117 8.164 810,380 -0.01(-0.18%)
Feb 08, 2011 8.274 8.308 8.174 8.179 886,808 -0.08(-0.98%)
Feb 07, 2011 8.456 8.456 8.255 8.260 740,451 -0.16(-1.93%)
Feb 04, 2011 8.485 8.490 8.418 8.423 407,201 -0.03(-0.40%)
Feb 03, 2011 8.480 8.480 8.423 8.456 318,886 +0.00(+0.00%)
Feb 02, 2011 8.413 8.456 8.394 8.456 356,845 +0.04(+0.51%)
Feb 01, 2011 8.437 8.466 8.394 8.413 456,845 -0.05(-0.57%)
Jan 31, 2011 8.399 8.466 8.394 8.461 276,835 +0.06(+0.74%)
Jan 28, 2011 8.399 8.461 8.389 8.399 326,237 -0.04(-0.51%)
Jan 27, 2011 8.351 8.474 8.332 8.442 312,657 +0.10(+1.20%)
Jan 26, 2011 8.385 8.466 8.341 8.341 373,563 -0.02(-0.29%)
Jan 25, 2011 8.432 8.497 8.327 8.365 565,657 -0.11(-1.35%)
Jan 24, 2011 8.547 8.643 8.433 8.480 403,620 -0.06(-0.72%)
Jan 21, 2011 8.590 8.609 8.504 8.542 411,614 -0.05(-0.62%)
Jan 20, 2011 8.504 8.633 8.499 8.595 651,047 +0.04(+0.50%)
Jan 19, 2011 8.542 8.672 8.471 8.552 590,880 +0.02(+0.22%)
Jan 18, 2011 8.437 8.600 8.375 8.533 806,598 +0.14(+1.62%)
Jan 14, 2011 8.480 8.538 8.380 8.397 492,884 -0.07(-0.87%)
Jan 13, 2011 8.437 8.495 8.408 8.471 357,027 +0.01(+0.18%)
Jan 12, 2011 8.428 8.509 8.418 8.456 421,768 +0.03(+0.39%)
Jan 11, 2011 8.538 8.538 8.423 8.423 372,627 -0.07(-0.85%)
Jan 10, 2011 8.437 8.557 8.437 8.495 442,270 -0.05(-0.56%)
Jan 07, 2011 8.519 8.542 8.404 8.542 464,085 +0.04(+0.51%)
Jan 06, 2011 8.528 8.538 8.480 8.499 338,166 -0.02(-0.28%)
Jan 05, 2011 8.528 8.552 8.413 8.523 558,072 +0.06(+0.68%)
Jan 04, 2011 8.471 8.562 8.394 8.466 556,049 +0.00(+0.06%)
Jan 03, 2011 8.284 8.490 8.248 8.461 644,509 +0.15(+1.84%)
Dec 31, 2010 8.207 8.322 8.174 8.308 1,085,586 +0.07(+0.80%)
Dec 30, 2010 8.294 8.399 8.231 8.242 1,030,370 -0.12(-1.42%)
Dec 29, 2010 8.303 8.437 8.217 8.361 978,429 +0.00(+0.06%)
Dec 28, 2010 8.303 8.356 8.217 8.356 1,174,316 +0.09(+1.03%)
Dec 27, 2010 8.327 8.327 8.246 8.271 857,429 -0.00(-0.05%)
Dec 23, 2010 8.260 8.388 8.260 8.274 693,444 -0.02(-0.29%)
Dec 22, 2010 8.212 8.318 8.188 8.298 933,493 +0.05(+0.64%)
Dec 21, 2010 8.361 8.361 8.169 8.246 1,162,133 -0.04(-0.48%)
Dec 20, 2010 8.562 8.582 8.207 8.285 1,208,940 -0.54(-6.11%)
Dec 17, 2010 8.198 8.825 8.198 8.825 1,535,610 +0.54(+6.47%)
Dec 16, 2010 8.126 8.370 8.112 8.289 1,106,033 +0.14(+1.70%)
Dec 15, 2010 8.289 8.289 8.088 8.150 1,606,398 -0.11(-1.33%)
Dec 14, 2010 8.246 8.274 8.073 8.260 1,782,003 -0.03(-0.32%)
Dec 13, 2010 8.322 8.449 8.222 8.286 689,230 -0.14(-1.68%)
Dec 10, 2010 8.475 8.495 8.303 8.428 737,935 -0.02(-0.23%)
Dec 09, 2010 8.471 8.499 8.255 8.447 1,078,137 +0.05(+0.59%)
Dec 08, 2010 8.547 8.564 8.303 8.397 994,789 -0.16(-1.81%)
Dec 07, 2010 8.710 8.710 8.495 8.552 666,936 -0.07(-0.78%)
Dec 06, 2010 8.662 8.676 8.562 8.619 648,788 -0.06(-0.66%)
Dec 03, 2010 8.791 8.849 8.676 8.676 428,368 -0.17(-1.96%)
Dec 02, 2010 8.758 8.873 8.734 8.850 635,304 +0.07(+0.77%)
Dec 01, 2010 8.772 8.830 8.695 8.782 446,805 +0.02(+0.27%)
Nov 30, 2010 8.696 8.820 8.676 8.758 554,977 +0.05(+0.60%)
Nov 29, 2010 8.643 8.710 8.643 8.705 547,125 +0.06(+0.66%)
Nov 26, 2010 8.710 8.734 8.638 8.648 149,882 -0.04(-0.50%)
Nov 24, 2010 8.696 8.691 8.691 8.691 428,032 -0.02(-0.22%)
Nov 23, 2010 8.696 8.825 8.667 8.710 533,873 -0.05(-0.60%)
Nov 22, 2010 8.810 8.849 8.629 8.763 528,172 +0.07(+0.83%)
Nov 19, 2010 8.600 8.743 8.542 8.691 454,611 +0.17(+2.02%)
Nov 18, 2010 8.562 8.696 8.466 8.519 840,667 -0.12(-1.39%)
Nov 17, 2010 8.557 8.708 8.495 8.638 694,899 +0.14(+1.63%)
Nov 16, 2010 8.471 8.504 8.136 8.500 1,352,480 -0.06(-0.72%)
Nov 15, 2010 8.834 8.834 8.418 8.562 714,492 -0.08(-0.89%)
Nov 12, 2010 8.653 8.748 8.519 8.638 711,889 -0.07(-0.77%)
Nov 11, 2010 8.949 9.036 8.394 8.705 946,240 -0.29(-3.24%)
Nov 10, 2010 9.241 9.246 8.944 8.997 618,120 -0.34(-3.69%)
Nov 09, 2010 9.380 9.452 9.275 9.342 375,653 -0.06(-0.61%)
Nov 08, 2010 9.452 9.476 9.380 9.399 250,156 -0.11(-1.21%)
Nov 05, 2010 9.380 9.524 9.380 9.514 230,464 +0.07(+0.76%)
Nov 04, 2010 9.524 9.524 9.332 9.442 344,640 -0.09(-0.90%)
Nov 03, 2010 9.442 9.571 9.428 9.528 403,388 +0.10(+1.07%)
Nov 02, 2010 9.370 9.433 9.370 9.428 183,612 +0.02(+0.26%)
Nov 01, 2010 9.394 9.452 9.323 9.403 184,479 +0.07(+0.76%)
Oct 29, 2010 9.490 9.490 9.289 9.332 286,796 -0.06(-0.61%)
Oct 28, 2010 9.380 9.509 9.294 9.390 355,094 +0.01(+0.12%)
Oct 27, 2010 9.447 9.447 9.366 9.379 167,863 -0.07(-0.72%)
Oct 25, 2010 9.457 9.514 9.380 9.447 323,539 -0.06(-0.65%)
Oct 22, 2010 9.514 9.557 9.380 9.509 380,081 -0.00(-0.05%)
Oct 21, 2010 9.619 9.619 9.423 9.514 287,411 -0.03(-0.30%)
Oct 20, 2010 9.543 9.576 9.514 9.543 292,829 +0.03(+0.35%)
Oct 19, 2010 9.547 9.557 9.485 9.509 411,056 -0.02(-0.25%)
Oct 18, 2010 9.547 9.571 9.485 9.533 296,268 -0.06(-0.60%)
Oct 15, 2010 9.557 9.591 9.551 9.591 230,980 +0.02(+0.20%)
Oct 14, 2010 9.614 9.614 9.543 9.571 207,516 +0.00(+0.00%)
Oct 13, 2010 9.571 9.591 9.528 9.571 190,501 +0.03(+0.30%)
Oct 12, 2010 9.567 9.624 9.526 9.543 224,337 -0.07(-0.75%)
Oct 11, 2010 9.547 9.638 9.476 9.614 246,319 -0.03(-0.30%)
Oct 08, 2010 9.643 9.688 9.452 9.643 258,322 +0.03(+0.35%)
Oct 07, 2010 9.571 9.614 9.571 9.610 1,671 +0.04(+0.40%)
Oct 06, 2010 9.605 9.610 9.571 9.571 249,088 +0.00(+0.00%)
Oct 05, 2010 9.571 9.601 9.571 9.571 1,253 -0.01(-0.10%)
Oct 04, 2010 9.772 9.772 9.581 9.581 200,798 -0.14(-1.48%)
Oct 01, 2010 9.725 9.729 9.672 9.725 103,176 +0.02(+0.20%)
Sep 30, 2010 9.672 9.715 9.629 9.705 417 +0.06(+0.60%)
Sep 29, 2010 9.619 9.658 9.595 9.648 1,044 +0.04(+0.40%)
Sep 28, 2010 9.600 9.619 9.586 9.610 626 +0.01(+0.15%)
Sep 27, 2010 9.586 9.610 9.576 9.595 185,547 -0.02(-0.25%)
Sep 24, 2010 9.691 9.691 9.581 9.619 212,585 -0.07(-0.69%)
Sep 23, 2010 9.748 9.748 9.619 9.686 417 -0.01(-0.10%)
Sep 22, 2010 9.811 9.811 9.586 9.696 155,774 -0.06(-0.64%)
Sep 21, 2010 9.954 9.954 9.600 9.758 2,260 +0.01(+0.10%)
Sep 20, 2010 9.811 9.835 9.667 9.748 140,972 -0.04(-0.39%)
Sep 17, 2010 9.787 9.787 9.658 9.787 219,540 +0.18(+1.89%)
Sep 15, 2010 9.624 9.629 9.595 9.605 132,286 -0.01(-0.10%)
Sep 14, 2010 9.586 9.619 9.571 9.614 766 +0.03(+0.30%)
Sep 13, 2010 9.576 9.586 9.571 9.586 139,956 +0.01(+0.10%)
Sep 10, 2010 9.581 9.581 9.571 9.576 123,142 +0.00(+0.00%)
Sep 09, 2010 9.579 9.581 9.571 9.576 417 +0.00(+0.00%)
Sep 08, 2010 9.581 9.595 9.571 9.576 1,335 +0.00(+0.05%)
Sep 07, 2010 9.571 9.581 9.571 9.571 1,617 -0.00(-0.05%)
Sep 03, 2010 9.571 9.591 9.571 9.576 226,105 +0.00(+0.00%)
Sep 02, 2010 9.576 9.595 9.571 9.576 465 +0.00(+0.05%)
Sep 01, 2010 9.576 9.576 9.571 9.571 173,404 +0.00(+0.00%)
Aug 31, 2010 9.576 9.576 9.571 9.571 261 +0.00(+0.00%)
Aug 30, 2010 9.571 9.576 9.571 9.571 190,192 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.