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, 2023 15.17 15.18 15.02 15.04 293,649 -0.13(-0.89%)
Nov 29, 2023 14.91 15.18 14.91 15.18 557,740 +0.27(+1.80%)
Nov 28, 2023 14.87 15.00 14.87 14.91 507,385 +0.05(+0.32%)
Nov 27, 2023 14.87 14.96 14.85 14.86 315,742 -0.04(-0.26%)
Nov 24, 2023 14.92 14.94 14.88 14.90 82,821 -0.03(-0.19%)
Nov 22, 2023 15.01 15.10 14.92 14.93 225,999 -0.06(-0.38%)
Nov 21, 2023 14.96 15.01 14.91 14.99 183,663 -0.02(-0.13%)
Nov 20, 2023 14.95 15.08 14.93 15.01 215,120 +0.04(+0.26%)
Nov 17, 2023 15.03 15.12 14.94 14.97 128,447 -0.03(-0.22%)
Nov 16, 2023 14.92 15.05 14.92 15.00 162,928 +0.19(+1.26%)
Nov 15, 2023 14.89 14.90 14.76 14.81 161,864 -0.11(-0.71%)
Nov 14, 2023 14.79 14.95 14.79 14.92 218,768 +0.37(+2.53%)
Nov 13, 2023 14.53 14.64 14.53 14.55 144,861 -0.09(-0.59%)
Nov 10, 2023 14.66 14.70 14.59 14.64 142,113 +0.00(+0.00%)
Nov 09, 2023 14.95 14.95 14.63 14.64 105,532 -0.32(-2.17%)
Nov 08, 2023 14.93 15.06 14.92 14.96 119,917 +0.06(+0.38%)
Nov 07, 2023 14.61 14.93 14.61 14.90 386,297 +0.38(+2.63%)
Nov 06, 2023 14.85 14.93 14.49 14.52 205,399 -0.42(-2.81%)
Nov 03, 2023 14.89 15.11 14.77 14.94 261,678 +0.24(+1.62%)
Nov 02, 2023 14.50 14.80 14.50 14.70 250,322 +0.27(+1.85%)
Nov 01, 2023 14.19 14.48 14.17 14.44 241,514 +0.15(+1.07%)
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%)
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.