Skip to main content

BlackRock Build America Bond Trust (NY: BBN )

16.18 +0.17 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 12.84 12.98 12.84 12.98 340,165 +0.17(+1.31%)
Jan 28, 2016 12.76 12.83 12.74 12.82 390,475 +0.02(+0.14%)
Jan 27, 2016 12.74 12.80 12.68 12.80 289,492 +0.02(+0.14%)
Jan 26, 2016 12.62 12.78 12.62 12.78 309,673 +0.11(+0.87%)
Jan 25, 2016 12.79 12.91 12.64 12.67 563,216 -0.13(-1.04%)
Jan 22, 2016 12.72 12.84 12.69 12.80 337,585 +0.06(+0.50%)
Jan 21, 2016 12.43 12.75 12.43 12.74 654,949 +0.29(+2.37%)
Jan 20, 2016 12.64 12.64 12.44 12.45 756,103 -0.13(-1.05%)
Jan 19, 2016 12.74 12.77 12.57 12.58 742,680 -0.21(-1.63%)
Jan 15, 2016 12.61 12.79 12.79 12.79 689,965 +0.19(+1.51%)
Jan 14, 2016 12.62 12.64 12.58 12.60 351,440 -0.04(-0.32%)
Jan 13, 2016 12.60 12.65 12.60 12.64 427,936 -0.01(-0.05%)
Jan 12, 2016 12.58 12.68 12.58 12.64 598,085 +0.07(+0.55%)
Jan 11, 2016 12.58 12.59 12.51 12.57 529,416 +0.04(+0.32%)
Jan 08, 2016 12.52 12.56 12.45 12.53 486,478 +0.04(+0.32%)
Jan 07, 2016 12.28 12.51 12.24 12.49 1,212,577 +0.18(+1.45%)
Jan 06, 2016 12.33 12.38 12.28 12.31 261,170 -0.03(-0.28%)
Jan 05, 2016 12.20 12.35 12.19 12.35 191,037 +0.14(+1.18%)
Jan 04, 2016 12.08 12.20 12.07 12.20 182,516 +0.09(+0.76%)
Dec 31, 2015 12.13 12.11 12.11 12.11 148,109 -0.02(-0.14%)
Dec 30, 2015 12.07 12.13 12.04 12.13 256,747 +0.11(+0.91%)
Dec 29, 2015 12.05 12.05 11.97 12.02 272,483 -0.03(-0.23%)
Dec 28, 2015 12.11 12.12 12.02 12.05 350,665 -0.05(-0.43%)
Dec 24, 2015 12.09 12.10 12.10 12.10 126,731 -0.04(-0.33%)
Dec 23, 2015 12.13 12.17 12.10 12.14 239,805 +0.02(+0.14%)
Dec 22, 2015 12.12 12.17 12.08 12.12 291,241 -0.02(-0.14%)
Dec 21, 2015 12.00 12.15 11.95 12.14 249,250 +0.21(+1.73%)
Dec 18, 2015 11.98 12.05 11.90 11.93 251,556 +0.01(+0.05%)
Dec 17, 2015 11.90 11.94 11.85 11.93 325,699 +0.07(+0.58%)
Dec 16, 2015 11.71 11.90 11.71 11.86 262,535 +0.06(+0.54%)
Dec 15, 2015 11.70 11.81 11.70 11.79 223,229 +0.06(+0.54%)
Dec 14, 2015 11.82 11.87 11.73 11.73 445,024 -0.14(-1.21%)
Dec 11, 2015 11.88 11.93 11.84 11.87 231,905 -0.01(-0.05%)
Dec 10, 2015 11.92 11.92 11.87 11.88 249,965 -0.05(-0.42%)
Dec 09, 2015 11.81 11.93 11.81 11.93 199,770 +0.08(+0.67%)
Dec 08, 2015 11.75 11.87 11.74 11.85 204,364 +0.09(+0.77%)
Dec 07, 2015 11.68 11.85 11.67 11.76 390,179 +0.05(+0.39%)
Dec 04, 2015 11.55 11.71 11.55 11.71 328,922 +0.13(+1.13%)
Dec 03, 2015 11.79 11.79 11.57 11.58 287,588 -0.23(-1.98%)
Dec 02, 2015 11.86 11.91 11.81 11.82 279,343 -0.07(-0.58%)
Dec 01, 2015 11.78 11.90 11.77 11.89 283,085 +0.15(+1.31%)
Nov 30, 2015 11.72 11.77 11.67 11.73 203,019 +0.02(+0.19%)
Nov 27, 2015 11.65 11.71 11.65 11.71 82,541 +0.03(+0.28%)
Nov 25, 2015 11.62 11.68 11.68 11.68 253,666 +0.04(+0.31%)
Nov 24, 2015 11.55 11.67 11.55 11.64 239,760 +0.08(+0.65%)
Nov 23, 2015 11.57 11.58 11.55 11.56 133,159 +0.01(+0.09%)
Nov 20, 2015 11.51 11.60 11.50 11.55 388,115 +0.05(+0.45%)
Nov 19, 2015 11.50 11.56 11.49 11.50 231,973 -0.02(-0.14%)
Nov 18, 2015 11.46 11.52 11.46 11.52 181,289 +0.04(+0.39%)
Nov 17, 2015 11.44 11.49 11.44 11.47 136,199 +0.02(+0.15%)
Nov 16, 2015 11.45 11.50 11.42 11.46 130,303 +0.00(+0.00%)
Nov 13, 2015 11.43 11.50 11.39 11.46 249,054 +0.03(+0.25%)
Nov 12, 2015 11.40 11.45 11.38 11.43 192,826 +0.04(+0.36%)
Nov 11, 2015 11.38 11.41 11.38 11.39 176,350 +0.00(+0.00%)
Nov 10, 2015 11.35 11.42 11.35 11.39 246,856 +0.03(+0.30%)
Nov 09, 2015 11.43 11.43 11.33 11.35 305,124 -0.12(-1.04%)
Nov 06, 2015 11.59 11.60 11.46 11.47 431,614 -0.19(-1.65%)
Nov 05, 2015 11.63 11.67 11.60 11.67 380,218 +0.06(+0.54%)
Nov 04, 2015 11.62 11.63 11.59 11.60 154,579 -0.06(-0.49%)
Nov 03, 2015 11.61 11.67 11.61 11.66 226,487 +0.04(+0.34%)
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.