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 (%)
Nov 30, 2015 11.72 11.77 11.68 11.73 202,966 +0.02(+0.19%)
Nov 27, 2015 11.65 11.72 11.65 11.71 82,520 +0.03(+0.28%)
Nov 25, 2015 11.63 11.68 11.68 11.68 253,600 +0.04(+0.31%)
Nov 24, 2015 11.55 11.67 11.55 11.64 239,698 +0.08(+0.65%)
Nov 23, 2015 11.57 11.59 11.55 11.57 133,124 +0.01(+0.09%)
Nov 20, 2015 11.52 11.61 11.50 11.56 388,014 +0.05(+0.45%)
Nov 19, 2015 11.51 11.56 11.50 11.51 231,912 -0.02(-0.14%)
Nov 18, 2015 11.47 11.52 11.46 11.52 181,241 +0.04(+0.39%)
Nov 17, 2015 11.44 11.49 11.44 11.48 136,163 +0.02(+0.15%)
Nov 16, 2015 11.46 11.50 11.43 11.46 130,269 +0.00(+0.00%)
Nov 13, 2015 11.43 11.50 11.39 11.46 248,989 +0.03(+0.25%)
Nov 12, 2015 11.40 11.45 11.39 11.43 192,776 +0.04(+0.36%)
Nov 11, 2015 11.39 11.41 11.38 11.39 176,304 +0.00(+0.00%)
Nov 10, 2015 11.35 11.43 11.35 11.39 246,792 +0.03(+0.30%)
Nov 09, 2015 11.44 11.44 11.33 11.36 305,044 -0.12(-1.04%)
Nov 06, 2015 11.60 11.60 11.46 11.48 431,502 -0.19(-1.65%)
Nov 05, 2015 11.63 11.67 11.60 11.67 380,119 +0.06(+0.54%)
Nov 04, 2015 11.62 11.63 11.59 11.61 154,539 -0.06(-0.49%)
Nov 03, 2015 11.61 11.67 11.61 11.66 226,428 +0.04(+0.34%)
Nov 02, 2015 11.65 11.68 11.60 11.62 330,113 +0.02(+0.20%)
Oct 30, 2015 11.58 11.61 11.54 11.60 185,542 +0.06(+0.49%)
Oct 29, 2015 11.52 11.56 11.50 11.54 278,710 -0.03(-0.29%)
Oct 28, 2015 11.67 11.70 11.57 11.58 415,910 -0.11(-0.97%)
Oct 27, 2015 11.65 11.73 11.63 11.69 280,396 +0.02(+0.19%)
Oct 26, 2015 11.60 11.67 11.58 11.67 221,157 +0.09(+0.78%)
Oct 23, 2015 11.58 11.61 11.50 11.58 184,792 -0.04(-0.34%)
Oct 22, 2015 11.50 11.63 11.49 11.62 232,558 +0.14(+1.23%)
Oct 21, 2015 11.45 11.49 11.44 11.48 235,887 -0.01(-0.10%)
Oct 20, 2015 11.45 11.49 11.42 11.49 135,905 +0.03(+0.30%)
Oct 19, 2015 11.46 11.46 11.43 11.45 153,986 +0.00(+0.00%)
Oct 16, 2015 11.45 11.49 11.44 11.45 168,358 +0.01(+0.05%)
Oct 15, 2015 11.45 11.48 11.42 11.45 206,109 +0.01(+0.05%)
Oct 14, 2015 11.40 11.47 11.40 11.44 240,993 +0.03(+0.25%)
Oct 13, 2015 11.41 11.44 11.39 11.41 195,928 +0.02(+0.21%)
Oct 12, 2015 11.40 11.40 11.37 11.39 201,916 +0.02(+0.20%)
Oct 09, 2015 11.38 11.41 11.36 11.37 197,793 -0.01(-0.10%)
Oct 08, 2015 11.41 11.41 11.35 11.38 215,510 -0.02(-0.15%)
Oct 07, 2015 11.39 11.40 11.32 11.40 187,405 +0.01(+0.05%)
Oct 06, 2015 11.44 11.44 11.36 11.39 263,491 -0.04(-0.34%)
Oct 05, 2015 11.42 11.45 11.40 11.43 331,144 +0.01(+0.05%)
Oct 02, 2015 11.38 11.44 11.37 11.42 332,333 +0.06(+0.54%)
Oct 01, 2015 11.38 11.38 11.33 11.36 154,681 +0.01(+0.05%)
Sep 30, 2015 11.31 11.36 11.27 11.36 316,387 +0.10(+0.85%)
Sep 29, 2015 11.22 11.31 11.22 11.26 263,585 +0.04(+0.40%)
Sep 28, 2015 11.28 11.34 11.22 11.22 235,689 -0.07(-0.65%)
Sep 25, 2015 11.33 11.38 11.29 11.29 188,608 -0.05(-0.45%)
Sep 24, 2015 11.36 11.37 11.32 11.34 174,002 +0.01(+0.10%)
Sep 23, 2015 11.32 11.34 11.31 11.33 121,621 -0.01(-0.10%)
Sep 22, 2015 11.33 11.36 11.32 11.34 325,467 +0.01(+0.10%)
Sep 21, 2015 11.32 11.37 11.30 11.33 189,427 -0.03(-0.27%)
Sep 18, 2015 11.23 11.41 11.23 11.36 225,180 +0.10(+0.87%)
Sep 17, 2015 11.09 11.29 11.09 11.26 245,647 +0.14(+1.27%)
Sep 16, 2015 11.07 11.19 11.07 11.12 244,028 +0.01(+0.05%)
Sep 15, 2015 11.11 11.14 11.09 11.11 193,639 -0.01(-0.10%)
Sep 14, 2015 11.14 11.18 11.13 11.13 167,514 -0.04(-0.35%)
Sep 11, 2015 11.20 11.23 11.14 11.17 223,476 -0.03(-0.24%)
Sep 10, 2015 11.14 11.21 11.14 11.19 213,067 +0.03(+0.25%)
Sep 09, 2015 11.14 11.18 11.14 11.16 155,704 -0.01(-0.05%)
Sep 08, 2015 11.19 11.20 11.16 11.17 139,586 -0.04(-0.35%)
Sep 04, 2015 11.18 11.21 11.21 11.21 186,206 +0.06(+0.50%)
Sep 03, 2015 11.15 11.18 11.12 11.15 203,556 +0.00(+0.00%)
Sep 02, 2015 11.17 11.18 11.13 11.15 285,612 -0.03(-0.25%)
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.