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, 2023 14.25 14.28 14.04 14.28 274,547 +0.13(+0.94%)
Oct 30, 2023 13.89 14.21 13.82 14.15 316,105 +0.20(+1.40%)
Oct 27, 2023 13.90 13.97 13.84 13.95 181,042 +0.03(+0.24%)
Oct 26, 2023 13.74 13.95 13.74 13.92 222,850 +0.14(+1.04%)
Oct 25, 2023 14.19 14.27 13.68 13.78 348,103 -0.43(-3.02%)
Oct 24, 2023 14.19 14.28 14.17 14.21 223,811 +0.11(+0.74%)
Oct 23, 2023 13.83 14.26 13.81 14.10 203,558 +0.14(+1.03%)
Oct 20, 2023 13.83 14.03 13.83 13.96 157,910 +0.11(+0.76%)
Oct 19, 2023 14.17 14.23 13.78 13.85 385,855 -0.39(-2.75%)
Oct 18, 2023 14.24 14.32 14.13 14.25 249,089 -0.06(-0.40%)
Oct 17, 2023 14.46 14.47 14.27 14.30 239,359 -0.29(-1.96%)
Oct 16, 2023 14.36 14.60 14.31 14.59 421,913 +0.12(+0.86%)
Oct 13, 2023 14.42 14.49 14.39 14.46 189,053 +0.16(+1.09%)
Oct 12, 2023 14.43 14.56 14.31 14.31 252,651 -0.16(-1.11%)
Oct 11, 2023 14.23 14.50 14.23 14.47 339,989 +0.36(+2.56%)
Oct 10, 2023 14.15 14.27 14.05 14.11 299,766 -0.08(-0.54%)
Oct 09, 2023 14.03 14.27 13.98 14.19 354,693 +0.15(+1.08%)
Oct 06, 2023 13.97 14.23 13.97 14.03 223,278 -0.12(-0.87%)
Oct 05, 2023 14.31 14.34 14.16 14.16 222,738 -0.19(-1.32%)
Oct 04, 2023 14.11 14.40 14.11 14.35 319,531 +0.26(+1.82%)
Oct 03, 2023 14.19 14.25 13.99 14.09 319,860 -0.15(-1.07%)
Oct 02, 2023 14.31 14.36 14.20 14.24 386,769 -0.14(-0.99%)
Sep 29, 2023 14.20 14.39 14.20 14.39 593,097 +0.24(+1.68%)
Sep 28, 2023 13.98 14.17 13.95 14.15 292,472 +0.06(+0.40%)
Sep 27, 2023 14.12 14.20 14.00 14.09 514,232 +0.01(+0.07%)
Sep 26, 2023 14.36 14.37 14.07 14.08 358,746 -0.33(-2.30%)
Sep 25, 2023 14.55 14.50 14.40 14.41 270,861 -0.14(-0.98%)
Sep 22, 2023 14.57 14.65 14.47 14.56 174,214 -0.01(-0.07%)
Sep 21, 2023 14.61 14.76 14.57 14.57 258,252 -0.20(-1.35%)
Sep 20, 2023 14.72 14.81 14.69 14.76 237,753 +0.08(+0.52%)
Sep 19, 2023 14.64 14.77 14.64 14.69 288,338 -0.03(-0.19%)
Sep 18, 2023 14.72 14.81 14.71 14.72 148,068 -0.09(-0.58%)
Sep 15, 2023 14.84 14.84 14.76 14.80 136,225 -0.05(-0.32%)
Sep 14, 2023 14.88 14.95 14.80 14.85 207,337 -0.04(-0.24%)
Sep 13, 2023 14.74 14.92 14.74 14.89 192,015 +0.11(+0.77%)
Sep 12, 2023 14.78 14.83 14.76 14.77 183,283 -0.06(-0.38%)
Sep 11, 2023 14.80 14.86 14.74 14.83 195,885 +0.00(+0.00%)
Sep 08, 2023 14.77 14.94 14.77 14.83 112,974 +0.06(+0.38%)
Sep 07, 2023 14.79 14.86 14.77 14.77 117,546 -0.06(-0.38%)
Sep 06, 2023 14.87 14.91 14.81 14.83 121,558 +0.00(+0.00%)
Sep 05, 2023 14.94 14.94 14.83 14.83 213,370 -0.21(-1.38%)
Sep 01, 2023 15.01 15.08 14.94 15.04 164,050 -0.08(-0.56%)
Aug 31, 2023 15.08 15.15 15.04 15.12 189,286 +0.10(+0.69%)
Aug 30, 2023 14.96 15.04 14.93 15.02 175,631 +0.07(+0.44%)
Aug 29, 2023 14.86 15.01 14.84 14.95 418,233 +0.08(+0.57%)
Aug 28, 2023 14.91 14.93 14.82 14.87 254,397 -0.04(-0.25%)
Aug 25, 2023 14.84 14.95 14.81 14.90 222,638 +0.06(+0.38%)
Aug 24, 2023 14.85 14.89 14.81 14.85 163,579 -0.02(-0.13%)
Aug 23, 2023 14.74 14.90 14.74 14.87 305,530 +0.18(+1.22%)
Aug 22, 2023 14.77 14.86 14.67 14.69 383,406 -0.08(-0.57%)
Aug 21, 2023 14.86 14.89 14.77 14.77 305,722 -0.18(-1.20%)
Aug 18, 2023 14.79 14.98 14.79 14.95 503,406 +0.21(+1.41%)
Aug 17, 2023 14.74 14.82 14.71 14.74 264,259 -0.04(-0.26%)
Aug 16, 2023 14.92 14.94 14.78 14.78 193,149 -0.09(-0.63%)
Aug 15, 2023 14.92 15.00 14.88 14.88 169,062 -0.12(-0.82%)
Aug 14, 2023 15.00 15.04 14.98 15.00 153,170 -0.06(-0.42%)
Aug 11, 2023 14.89 15.10 14.83 15.06 275,737 +0.12(+0.82%)
Aug 10, 2023 15.04 15.12 14.86 14.94 287,056 -0.10(-0.69%)
Aug 09, 2023 15.05 15.08 14.95 15.04 207,160 +0.03(+0.19%)
Aug 08, 2023 15.02 15.11 15.00 15.02 179,704 +0.05(+0.31%)
Aug 07, 2023 15.00 15.00 14.92 14.97 266,345 -0.02(-0.12%)
Aug 04, 2023 14.87 15.02 14.87 14.99 257,361 +0.15(+1.01%)
Aug 03, 2023 15.10 15.11 14.83 14.84 449,574 -0.30(-1.98%)
Aug 02, 2023 15.19 15.22 15.09 15.14 382,757 -0.11(-0.74%)
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.