Skip to main content

BlackRock Build America Bond Trust (NY: BBN )

16.20 +0.21 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 17.69 17.71 17.56 17.66 321,849 +0.10(+0.59%)
Oct 30, 2019 17.31 17.56 17.31 17.56 285,846 +0.25(+1.46%)
Oct 29, 2019 17.31 17.36 17.26 17.31 241,744 -0.04(-0.26%)
Oct 28, 2019 17.53 17.53 17.30 17.35 314,783 -0.26(-1.47%)
Oct 25, 2019 17.65 17.66 17.49 17.61 203,592 -0.04(-0.21%)
Oct 24, 2019 17.65 17.69 17.59 17.65 157,539 +0.01(+0.08%)
Oct 23, 2019 17.72 17.73 17.60 17.63 183,892 -0.02(-0.13%)
Oct 22, 2019 17.55 17.67 17.52 17.66 161,028 +0.14(+0.81%)
Oct 21, 2019 17.69 17.69 17.52 17.52 140,419 -0.18(-1.01%)
Oct 18, 2019 17.66 17.71 17.63 17.69 148,618 +0.05(+0.29%)
Oct 17, 2019 17.49 17.66 17.44 17.64 322,432 +0.07(+0.38%)
Oct 16, 2019 17.65 17.69 17.44 17.57 334,762 -0.08(-0.46%)
Oct 15, 2019 17.72 17.76 17.63 17.66 188,232 -0.12(-0.67%)
Oct 14, 2019 17.89 17.92 17.72 17.77 179,703 -0.12(-0.66%)
Oct 11, 2019 17.98 18.03 17.83 17.89 297,237 -0.18(-0.98%)
Oct 10, 2019 18.14 18.14 17.96 18.07 249,334 -0.10(-0.57%)
Oct 09, 2019 18.20 18.20 18.14 18.17 215,139 +0.00(+0.00%)
Oct 08, 2019 18.21 18.21 18.07 18.17 250,196 +0.01(+0.04%)
Oct 07, 2019 18.21 18.27 18.06 18.17 276,971 -0.09(-0.49%)
Oct 04, 2019 18.26 18.27 18.24 18.26 125,342 +0.01(+0.08%)
Oct 03, 2019 18.25 18.34 18.15 18.24 351,298 +0.00(+0.00%)
Oct 02, 2019 18.26 18.32 18.23 18.24 338,424 -0.02(-0.12%)
Oct 01, 2019 18.23 18.30 18.18 18.26 178,396 +0.00(+0.00%)
Sep 30, 2019 18.32 18.34 18.24 18.26 186,485 -0.03(-0.16%)
Sep 27, 2019 18.26 18.29 18.20 18.29 110,994 -0.01(-0.04%)
Sep 26, 2019 18.26 18.30 18.22 18.30 235,424 +0.07(+0.36%)
Sep 25, 2019 18.29 18.31 18.20 18.23 176,095 -0.01(-0.08%)
Sep 24, 2019 18.22 18.27 18.14 18.25 202,575 +0.07(+0.41%)
Sep 23, 2019 18.09 18.25 18.09 18.17 362,066 +0.10(+0.53%)
Sep 20, 2019 18.10 18.10 18.04 18.08 136,442 +0.01(+0.08%)
Sep 19, 2019 18.05 18.08 17.97 18.06 278,666 +0.09(+0.49%)
Sep 18, 2019 17.94 18.00 17.90 17.97 307,710 +0.04(+0.25%)
Sep 17, 2019 17.88 18.02 17.85 17.93 246,993 +0.07(+0.37%)
Sep 16, 2019 17.77 17.91 17.77 17.86 164,801 +0.10(+0.56%)
Sep 13, 2019 17.99 18.04 17.66 17.76 562,011 -0.27(-1.49%)
Sep 12, 2019 18.11 18.11 17.97 18.03 313,010 -0.01(-0.04%)
Sep 11, 2019 17.93 18.13 17.91 18.04 466,907 -0.01(-0.08%)
Sep 10, 2019 18.30 18.30 17.98 18.05 409,717 -0.16(-0.89%)
Sep 09, 2019 18.49 18.55 18.13 18.22 628,094 -0.35(-1.90%)
Sep 06, 2019 18.62 18.64 18.46 18.57 254,144 -0.07(-0.36%)
Sep 05, 2019 18.69 18.75 18.58 18.64 298,980 -0.11(-0.59%)
Sep 04, 2019 18.63 18.81 18.55 18.75 166,487 +0.10(+0.55%)
Sep 03, 2019 18.64 18.72 18.58 18.64 182,730 +0.07(+0.40%)
Aug 30, 2019 18.64 18.64 18.55 18.57 213,623 +0.00(+0.00%)
Aug 29, 2019 18.61 18.69 18.51 18.57 280,057 -0.10(-0.51%)
Aug 28, 2019 18.80 18.83 18.64 18.66 380,126 -0.07(-0.39%)
Aug 27, 2019 18.69 18.86 18.60 18.74 217,612 +0.09(+0.47%)
Aug 26, 2019 18.57 18.70 18.51 18.65 190,538 +0.07(+0.40%)
Aug 23, 2019 18.50 18.59 18.43 18.58 200,569 +0.07(+0.40%)
Aug 22, 2019 18.50 18.52 18.39 18.50 120,631 +0.00(+0.00%)
Aug 21, 2019 18.33 18.57 18.31 18.50 268,023 +0.06(+0.32%)
Aug 20, 2019 18.30 18.45 18.22 18.44 248,437 +0.15(+0.80%)
Aug 19, 2019 18.21 18.34 18.13 18.30 214,213 +0.07(+0.40%)
Aug 16, 2019 18.20 18.27 18.16 18.22 126,868 +0.03(+0.16%)
Aug 15, 2019 18.39 18.49 18.18 18.19 370,190 -0.18(-0.96%)
Aug 14, 2019 18.29 18.59 18.21 18.37 477,844 +0.16(+0.86%)
Aug 13, 2019 18.16 18.21 18.03 18.21 298,447 +0.10(+0.53%)
Aug 12, 2019 18.00 18.12 17.90 18.12 191,518 +0.20(+1.10%)
Aug 09, 2019 17.91 17.97 17.85 17.92 173,472 +0.07(+0.37%)
Aug 08, 2019 17.82 17.94 17.69 17.86 272,173 -0.04(-0.20%)
Aug 07, 2019 17.78 18.10 17.78 17.89 482,504 +0.14(+0.78%)
Aug 06, 2019 17.75 17.78 17.67 17.75 193,191 +0.04(+0.21%)
Aug 05, 2019 17.68 17.76 17.64 17.72 278,428 +0.07(+0.41%)
Aug 02, 2019 17.60 17.65 17.51 17.64 206,801 +0.05(+0.29%)
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.