BAB Historical Prices | PowerShares Build America Bond Stock

Dow

0.91% Nasdaq

0.87%

PowerShares Build America Bond (BAB)

-NYSEArca

28.92 Jun 18, 3:59PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 17, 2013	28.76	29.07	28.61	28.87	1,195,800	28.87
Jun 14, 2013	28.89	29.01	28.66	28.74	361,800	28.74
Jun 14, 2013	0.116 Dividend
Jun 13, 2013	28.82	28.98	28.56	28.95	678,200	28.83
Jun 12, 2013	29.33	29.43	28.63	28.74	468,200	28.62
Jun 11, 2013	29.40	29.55	29.38	29.51	713,600	29.39
Jun 10, 2013	29.64	29.68	29.55	29.62	393,600	29.50
Jun 7, 2013	29.81	29.86	29.60	29.68	259,600	29.56
Jun 6, 2013	29.92	30.15	29.84	29.96	200,700	29.84
Jun 5, 2013	29.94	30.06	29.92	30.06	245,600	29.94
Jun 4, 2013	29.90	30.02	29.88	29.90	272,600	29.78
Jun 3, 2013	29.86	30.16	29.86	30.03	278,000	29.91
May 31, 2013	30.17	30.17	29.81	29.95	501,400	29.83
May 30, 2013	30.06	30.15	30.02	30.07	203,700	29.95
May 29, 2013	30.19	30.25	30.05	30.15	277,100	30.03
May 28, 2013	30.24	30.33	29.97	29.97	198,800	29.85
May 24, 2013	30.37	30.40	30.28	30.33	102,400	30.21
May 23, 2013	30.37	30.38	30.20	30.25	228,500	30.13
May 22, 2013	30.40	30.55	30.13	30.14	473,100	30.02
May 21, 2013	30.42	30.49	30.27	30.47	287,300	30.35
May 20, 2013	30.40	30.45	30.30	30.34	186,900	30.22
May 17, 2013	30.47	30.48	30.32	30.35	123,600	30.23
May 16, 2013	30.32	30.48	30.29	30.45	191,800	30.33
May 15, 2013	30.43	30.45	30.18	30.30	204,000	30.18
May 15, 2013	0.117 Dividend
May 14, 2013	30.57	30.57	30.32	30.36	160,400	30.12
May 13, 2013	30.52	30.53	30.46	30.48	212,500	30.24
May 10, 2013	30.64	30.70	30.45	30.58	248,500	30.34
May 9, 2013	30.71	30.84	30.68	30.73	215,800	30.49
May 8, 2013	30.72	30.74	30.61	30.71	116,300	30.47
May 7, 2013	30.73	30.74	30.67	30.70	173,100	30.46
May 6, 2013	30.74	30.80	30.66	30.72	109,900	30.48
May 3, 2013	30.99	30.99	30.74	30.78	195,200	30.54
May 2, 2013	31.04	31.09	31.02	31.08	104,500	30.84
May 1, 2013	31.09	31.15	31.01	31.10	304,500	30.86
Apr 30, 2013	30.96	31.05	30.90	30.91	200,000	30.67
Apr 29, 2013	31.04	31.04	30.95	30.97	85,400	30.73
Apr 26, 2013	30.90	31.04	30.90	31.03	209,600	30.79
Apr 25, 2013	30.77	30.87	30.77	30.87	205,000	30.63
Apr 24, 2013	30.81	30.92	30.81	30.90	214,400	30.66
Apr 23, 2013	30.88	31.00	30.81	30.87	421,500	30.63
Apr 22, 2013	30.88	30.89	30.81	30.88	135,600	30.64
Apr 19, 2013	30.79	30.85	30.73	30.85	112,300	30.61
Apr 18, 2013	30.81	30.89	30.81	30.82	105,300	30.58
Apr 17, 2013	30.73	30.88	30.73	30.83	170,900	30.59
Apr 16, 2013	30.73	30.77	30.69	30.70	117,500	30.46
Apr 15, 2013	30.81	30.88	30.71	30.83	246,000	30.59
Apr 15, 2013	0.121 Dividend
Apr 12, 2013	30.81	30.90	30.75	30.84	167,600	30.48
Apr 11, 2013	30.69	30.78	30.63	30.75	588,300	30.39
Apr 10, 2013	30.72	30.72	30.56	30.64	233,600	30.28
Apr 9, 2013	30.74	30.79	30.67	30.68	97,000	30.32
Apr 8, 2013	30.70	30.80	30.64	30.65	192,800	30.29
Apr 5, 2013	30.73	30.83	30.70	30.71	355,200	30.35
Apr 4, 2013	30.48	30.58	30.41	30.54	150,700	30.18
Apr 3, 2013	30.25	30.45	30.25	30.41	309,800	30.05
Apr 2, 2013	30.20	30.28	30.19	30.19	266,400	29.84
Apr 1, 2013	30.14	30.34	30.14	30.32	150,000	29.96
Mar 28, 2013	30.26	30.33	30.24	30.29	278,100	29.93
Mar 27, 2013	30.28	30.36	30.27	30.32	599,100	29.96
Mar 26, 2013	30.23	30.24	30.11	30.23	132,100	29.88
Mar 25, 2013	30.16	30.25	30.11	30.18	157,800	29.83
Mar 22, 2013	30.30	30.30	30.15	30.23	113,900	29.88
Mar 21, 2013	30.19	30.30	30.14	30.19	137,700	29.84
Mar 20, 2013	30.19	30.19	30.11	30.13	159,800	29.78
Mar 19, 2013	30.18	30.30	30.16	30.27	111,900	29.91
Mar 18, 2013	30.20	30.23	30.12	30.19	230,900	29.84
Mar 15, 2013	30.03	30.09	29.98	30.09	244,300	29.74
Mar 15, 2013	0.12 Dividend
Mar 14, 2013	29.99	30.13	29.99	30.07	393,100	29.60
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On BAB

Quotes

Charts

News & Info

ETF

Analyst

PowerShares Build America Bond (BAB)