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 11.67 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%)
Nov 02, 2015 11.64 11.68 11.60 11.62 330,199 +0.02(+0.20%)
Oct 30, 2015 11.58 11.61 11.54 11.60 185,591 +0.06(+0.49%)
Oct 29, 2015 11.52 11.56 11.50 11.54 278,783 -0.03(-0.29%)
Oct 28, 2015 11.67 11.69 11.57 11.58 416,018 -0.11(-0.97%)
Oct 27, 2015 11.64 11.73 11.63 11.69 280,469 +0.02(+0.19%)
Oct 26, 2015 11.59 11.67 11.58 11.67 221,215 +0.09(+0.78%)
Oct 23, 2015 11.58 11.60 11.50 11.58 184,840 -0.04(-0.34%)
Oct 22, 2015 11.50 11.63 11.48 11.61 232,618 +0.14(+1.23%)
Oct 21, 2015 11.45 11.48 11.44 11.47 235,949 -0.01(-0.10%)
Oct 20, 2015 11.45 11.48 11.42 11.48 135,941 +0.03(+0.30%)
Oct 19, 2015 11.46 11.46 11.43 11.45 154,026 +0.00(+0.00%)
Oct 16, 2015 11.45 11.48 11.43 11.45 168,402 +0.01(+0.05%)
Oct 15, 2015 11.45 11.48 11.42 11.45 206,163 +0.01(+0.05%)
Oct 14, 2015 11.40 11.47 11.39 11.44 241,056 +0.03(+0.25%)
Oct 13, 2015 11.41 11.43 11.38 11.41 195,979 +0.02(+0.21%)
Oct 12, 2015 11.39 11.39 11.36 11.39 201,968 +0.02(+0.20%)
Oct 09, 2015 11.38 11.41 11.35 11.36 197,845 -0.01(-0.10%)
Oct 08, 2015 11.40 11.41 11.35 11.38 215,566 -0.02(-0.15%)
Oct 07, 2015 11.39 11.40 11.32 11.39 187,454 +0.01(+0.05%)
Oct 06, 2015 11.43 11.43 11.36 11.39 263,559 -0.04(-0.34%)
Oct 05, 2015 11.42 11.44 11.40 11.43 331,231 +0.01(+0.05%)
Oct 02, 2015 11.38 11.44 11.37 11.42 332,420 +0.06(+0.54%)
Oct 01, 2015 11.38 11.38 11.33 11.36 154,721 +0.01(+0.05%)
Sep 30, 2015 11.31 11.35 11.26 11.35 316,469 +0.10(+0.85%)
Sep 29, 2015 11.22 11.31 11.22 11.26 263,654 +0.04(+0.40%)
Sep 28, 2015 11.28 11.33 11.21 11.21 235,750 -0.07(-0.65%)
Sep 25, 2015 11.33 11.38 11.29 11.29 188,657 -0.05(-0.45%)
Sep 24, 2015 11.35 11.36 11.31 11.34 174,047 +0.01(+0.10%)
Sep 23, 2015 11.32 11.34 11.31 11.33 121,653 -0.01(-0.10%)
Sep 22, 2015 11.33 11.35 11.31 11.34 325,552 +0.01(+0.10%)
Sep 21, 2015 11.31 11.36 11.29 11.33 189,477 -0.03(-0.27%)
Sep 18, 2015 11.23 11.40 11.23 11.36 225,238 +0.10(+0.87%)
Sep 17, 2015 11.09 11.29 11.09 11.26 245,711 +0.14(+1.26%)
Sep 16, 2015 11.07 11.18 11.07 11.12 244,091 +0.01(+0.05%)
Sep 15, 2015 11.11 11.13 11.08 11.11 193,689 -0.01(-0.10%)
Sep 14, 2015 11.14 11.17 11.12 11.12 167,558 -0.04(-0.35%)
Sep 11, 2015 11.20 11.23 11.14 11.16 223,534 -0.03(-0.24%)
Sep 10, 2015 11.14 11.21 11.13 11.19 213,122 +0.03(+0.25%)
Sep 09, 2015 11.14 11.18 11.13 11.16 155,745 -0.01(-0.05%)
Sep 08, 2015 11.18 11.20 11.16 11.17 139,623 -0.04(-0.35%)
Sep 04, 2015 11.17 11.21 11.21 11.21 186,254 +0.06(+0.50%)
Sep 03, 2015 11.15 11.18 11.12 11.15 203,609 +0.00(+0.00%)
Sep 02, 2015 11.17 11.18 11.13 11.15 285,687 -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.