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 31, 2018 14.54 14.65 14.54 14.65 244,428 +0.13(+0.91%)
Jan 30, 2018 14.41 14.60 14.41 14.52 550,732 -0.01(-0.05%)
Jan 29, 2018 14.81 14.81 14.32 14.52 814,832 -0.36(-2.45%)
Jan 26, 2018 14.89 14.92 14.82 14.89 296,723 -0.04(-0.27%)
Jan 25, 2018 14.90 14.96 14.82 14.93 291,122 +0.04(+0.27%)
Jan 24, 2018 14.92 14.96 14.88 14.89 223,869 -0.09(-0.57%)
Jan 23, 2018 14.94 15.00 14.94 14.97 236,918 +0.05(+0.31%)
Jan 22, 2018 14.91 14.96 14.88 14.93 199,678 +0.02(+0.13%)
Jan 19, 2018 14.94 14.95 14.86 14.91 261,095 -0.05(-0.31%)
Jan 18, 2018 14.97 15.00 14.93 14.96 309,568 -0.11(-0.70%)
Jan 17, 2018 15.07 15.13 15.04 15.06 236,546 -0.03(-0.18%)
Jan 16, 2018 15.09 15.09 15.04 15.09 311,392 +0.05(+0.31%)
Jan 12, 2018 15.04 15.04 15.04 0 -0.03(-0.22%)
Jan 11, 2018 15.08 15.15 15.07 15.07 288,768 -0.03(-0.18%)
Jan 10, 2018 15.05 15.10 417,633 -0.14(-0.91%)
Jan 09, 2018 15.35 15.35 15.20 15.24 458,767 -0.11(-0.73%)
Jan 08, 2018 15.47 15.47 15.31 15.35 232,717 -0.06(-0.39%)
Jan 05, 2018 15.46 15.52 15.41 15.41 437,063 -0.08(-0.51%)
Jan 04, 2018 15.43 15.49 15.42 15.49 204,694 +0.06(+0.39%)
Jan 03, 2018 15.37 15.43 15.29 15.43 287,311 +0.10(+0.65%)
Jan 02, 2018 15.31 15.39 15.24 15.33 238,298 -0.03(-0.17%)
Dec 29, 2017 15.36 15.36 15.36 0 +0.17(+1.13%)
Dec 28, 2017 15.18 15.28 15.18 15.19 123,355 +0.04(+0.27%)
Dec 27, 2017 15.09 15.24 15.09 15.15 137,914 +0.05(+0.35%)
Dec 26, 2017 15.04 15.09 15.03 15.09 156,161 +0.04(+0.26%)
Dec 22, 2017 15.05 15.15 15.05 15.05 180,959 +0.03(+0.22%)
Dec 21, 2017 15.13 15.15 14.97 15.02 290,265 -0.11(-0.74%)
Dec 20, 2017 15.20 15.20 15.12 15.13 318,422 -0.13(-0.86%)
Dec 19, 2017 15.34 15.34 15.24 15.26 246,745 -0.11(-0.73%)
Dec 18, 2017 15.36 15.38 15.30 15.38 151,320 +0.05(+0.34%)
Dec 15, 2017 15.28 15.34 15.28 15.32 116,145 +0.02(+0.13%)
Dec 14, 2017 15.24 15.30 15.23 15.30 135,612 +0.06(+0.39%)
Dec 13, 2017 15.22 15.29 15.19 15.24 147,658 +0.01(+0.09%)
Dec 12, 2017 15.28 15.28 15.23 15.23 110,669 -0.07(-0.47%)
Dec 11, 2017 15.28 15.32 15.17 15.30 182,775 +0.06(+0.40%)
Dec 08, 2017 15.29 15.29 15.20 15.24 126,011 -0.03(-0.17%)
Dec 07, 2017 15.32 15.37 15.25 15.27 119,748 -0.05(-0.30%)
Dec 06, 2017 15.25 15.37 15.25 15.32 111,342 +0.07(+0.43%)
Dec 05, 2017 15.11 15.30 15.11 15.25 120,458 +0.14(+0.95%)
Dec 04, 2017 15.08 15.17 15.08 15.11 164,037 -0.01(-0.04%)
Dec 01, 2017 15.14 15.18 15.11 15.11 109,661 +0.03(+0.22%)
Nov 30, 2017 15.09 15.18 15.07 15.08 227,297 -0.06(-0.39%)
Nov 29, 2017 15.15 15.18 15.06 15.14 174,205 -0.07(-0.43%)
Nov 28, 2017 15.27 15.27 15.18 15.20 119,195 -0.04(-0.26%)
Nov 27, 2017 15.21 15.26 15.19 15.24 161,876 +0.07(+0.47%)
Nov 24, 2017 15.18 15.20 15.15 15.17 36,677 +0.03(+0.22%)
Nov 22, 2017 15.15 15.21 15.14 15.14 109,920 -0.03(-0.17%)
Nov 21, 2017 15.20 15.22 15.15 15.16 153,973 -0.03(-0.17%)
Nov 20, 2017 15.15 15.20 15.09 15.19 109,832 +0.07(+0.48%)
Nov 17, 2017 15.26 15.26 15.12 15.12 172,102 -0.10(-0.69%)
Nov 16, 2017 15.24 15.26 15.20 15.22 151,789 +0.04(+0.26%)
Nov 15, 2017 15.13 15.22 15.11 15.18 86,957 +0.07(+0.43%)
Nov 14, 2017 15.04 15.17 15.03 15.12 152,355 +0.10(+0.66%)
Nov 13, 2017 15.02 15.05 14.96 15.02 106,230 +0.00(+0.00%)
Nov 10, 2017 14.99 15.03 14.93 15.02 165,740 -0.05(-0.30%)
Nov 09, 2017 15.23 15.23 15.04 15.07 272,853 -0.18(-1.20%)
Nov 08, 2017 15.20 15.27 15.20 15.25 137,516 +0.05(+0.34%)
Nov 07, 2017 15.29 15.30 15.18 15.20 122,562 -0.08(-0.54%)
Nov 06, 2017 15.23 15.28 15.21 15.28 128,182 +0.04(+0.29%)
Nov 03, 2017 15.18 15.23 15.14 15.23 73,490 +0.05(+0.34%)
Nov 02, 2017 15.16 15.22 15.12 15.18 110,916 +0.03(+0.22%)
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.