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 (%)
Dec 29, 2023 15.87 15.93 15.71 15.71 645,621 -0.21(-1.33%)
Dec 28, 2023 15.97 16.01 15.88 15.92 379,775 -0.02(-0.12%)
Dec 27, 2023 15.88 16.05 15.88 15.94 313,531 +0.09(+0.55%)
Dec 26, 2023 15.94 15.98 15.85 15.86 265,826 -0.02(-0.12%)
Dec 22, 2023 15.87 15.96 15.81 15.87 182,762 -0.04(-0.24%)
Dec 21, 2023 15.90 15.97 15.83 15.91 319,042 +0.03(+0.18%)
Dec 20, 2023 15.97 16.04 15.86 15.88 309,680 -0.14(-0.90%)
Dec 19, 2023 15.90 16.05 15.89 16.03 341,300 +0.12(+0.73%)
Dec 18, 2023 15.80 16.04 15.75 15.91 375,326 +0.01(+0.06%)
Dec 15, 2023 15.73 15.96 15.73 15.90 296,398 +0.14(+0.86%)
Dec 14, 2023 15.62 15.87 15.61 15.77 365,734 +0.26(+1.70%)
Dec 13, 2023 15.23 15.52 15.22 15.50 481,328 +0.33(+2.15%)
Dec 12, 2023 15.19 15.30 15.18 15.18 228,886 -0.03(-0.19%)
Dec 11, 2023 15.25 15.27 15.20 15.21 239,439 -0.06(-0.38%)
Dec 08, 2023 15.28 15.34 15.26 15.26 189,003 -0.10(-0.63%)
Dec 07, 2023 15.33 15.44 15.33 15.36 209,926 -0.04(-0.25%)
Dec 06, 2023 15.42 15.46 15.14 15.40 590,171 +0.02(+0.12%)
Dec 05, 2023 15.32 15.44 15.32 15.38 298,964 +0.07(+0.44%)
Dec 04, 2023 15.16 15.36 15.15 15.31 383,908 +0.09(+0.57%)
Dec 01, 2023 15.03 15.38 15.03 15.23 426,053 +0.18(+1.21%)
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%)
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.