Skip to main content

BlackRock Build America Bond Trust (NY: BBN )

16.18 +0.17 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 12.20 12.30 12.18 12.29 217,872 +0.10(+0.84%)
Feb 26, 2015 12.23 12.23 12.17 12.18 170,129 -0.01(-0.09%)
Feb 25, 2015 12.20 12.25 12.20 12.20 277,037 +0.01(+0.09%)
Feb 24, 2015 12.09 12.18 12.07 12.18 246,960 +0.08(+0.67%)
Feb 23, 2015 12.04 12.15 12.03 12.10 207,731 +0.10(+0.85%)
Feb 20, 2015 11.96 12.03 11.94 12.00 293,093 +0.06(+0.50%)
Feb 19, 2015 11.93 12.02 11.89 11.94 346,700 -0.02(-0.18%)
Feb 18, 2015 11.78 11.97 11.78 11.96 581,146 +0.18(+1.55%)
Feb 17, 2015 12.10 12.12 11.77 11.78 917,105 -0.37(-3.01%)
Feb 13, 2015 12.21 12.15 12.15 12.15 276,295 -0.08(-0.66%)
Feb 12, 2015 12.21 12.27 12.20 12.23 281,000 +0.02(+0.13%)
Feb 11, 2015 12.18 12.23 12.17 12.21 286,675 +0.05(+0.45%)
Feb 10, 2015 12.18 12.29 12.10 12.16 497,229 -0.05(-0.39%)
Feb 09, 2015 12.17 12.23 12.14 12.20 434,069 +0.06(+0.53%)
Feb 06, 2015 12.20 12.20 12.08 12.14 620,336 -0.10(-0.83%)
Feb 05, 2015 12.12 12.24 12.11 12.24 413,703 +0.09(+0.75%)
Feb 04, 2015 12.40 12.41 12.11 12.15 770,031 -0.24(-1.94%)
Feb 03, 2015 12.51 12.52 12.35 12.39 524,306 -0.14(-1.11%)
Feb 02, 2015 12.51 12.56 12.49 12.53 517,677 +0.04(+0.30%)
Jan 30, 2015 12.52 12.55 12.43 12.49 453,277 +0.00(+0.00%)
Jan 29, 2015 12.46 12.52 12.41 12.49 481,216 +0.05(+0.39%)
Jan 28, 2015 12.27 12.45 12.23 12.45 367,651 +0.17(+1.35%)
Jan 27, 2015 12.42 12.48 12.25 12.28 661,234 -0.14(-1.16%)
Jan 26, 2015 12.33 12.44 12.32 12.42 528,505 +0.03(+0.22%)
Jan 23, 2015 12.23 12.40 12.23 12.40 457,967 +0.16(+1.27%)
Jan 22, 2015 12.22 12.25 12.15 12.24 635,329 +0.04(+0.31%)
Jan 21, 2015 12.18 12.23 12.10 12.20 718,810 +0.09(+0.75%)
Jan 20, 2015 12.06 12.20 12.03 12.11 1,417,276 +0.13(+1.07%)
Jan 16, 2015 12.08 12.09 11.97 11.99 354,703 -0.06(-0.49%)
Jan 15, 2015 12.06 12.07 12.00 12.04 543,382 +0.01(+0.09%)
Jan 14, 2015 12.07 12.14 11.97 12.03 509,754 -0.01(-0.04%)
Jan 13, 2015 12.03 12.07 12.00 12.04 248,837 +0.01(+0.09%)
Jan 12, 2015 12.07 12.10 11.99 12.03 362,852 +0.04(+0.36%)
Jan 09, 2015 11.96 12.00 11.87 11.99 349,054 +0.10(+0.80%)
Jan 08, 2015 11.99 12.02 11.88 11.89 410,391 -0.12(-1.02%)
Jan 07, 2015 11.97 12.03 11.95 12.01 440,019 +0.08(+0.67%)
Jan 06, 2015 11.87 11.98 11.87 11.93 325,475 +0.09(+0.77%)
Jan 05, 2015 11.83 11.86 11.78 11.84 436,452 +0.01(+0.05%)
Jan 02, 2015 11.83 11.84 11.81 11.84 143,446 -0.02(-0.18%)
Dec 31, 2014 11.77 11.86 11.86 11.86 399,948 +0.12(+1.05%)
Dec 30, 2014 11.69 11.75 11.69 11.73 191,158 +0.01(+0.05%)
Dec 29, 2014 11.57 11.73 11.57 11.73 224,634 +0.15(+1.30%)
Dec 26, 2014 11.59 11.62 11.57 11.58 117,627 +0.02(+0.14%)
Dec 24, 2014 11.58 11.56 11.56 11.56 62,802 -0.05(-0.41%)
Dec 23, 2014 11.64 11.64 11.58 11.61 160,891 -0.01(-0.05%)
Dec 22, 2014 11.57 11.64 11.56 11.62 230,959 +0.05(+0.45%)
Dec 19, 2014 11.54 11.57 11.48 11.56 300,806 +0.07(+0.61%)
Dec 18, 2014 11.51 11.55 11.47 11.49 384,515 -0.07(-0.64%)
Dec 17, 2014 11.50 11.57 11.50 11.57 299,731 +0.07(+0.65%)
Dec 16, 2014 11.48 11.54 11.47 11.49 384,694 +0.02(+0.18%)
Dec 15, 2014 11.43 11.49 11.40 11.47 259,848 +0.05(+0.42%)
Dec 12, 2014 11.39 11.43 11.35 11.42 351,840 +0.01(+0.06%)
Dec 11, 2014 11.37 11.43 11.37 11.42 267,995 +0.06(+0.55%)
Dec 10, 2014 11.39 11.45 11.35 11.35 434,563 +0.01(+0.06%)
Dec 09, 2014 11.30 11.39 11.30 11.35 202,722 -0.02(-0.14%)
Dec 08, 2014 11.36 11.43 11.33 11.36 264,122 -0.02(-0.14%)
Dec 05, 2014 11.42 11.43 11.36 11.38 292,308 -0.06(-0.55%)
Dec 04, 2014 11.39 11.45 11.39 11.44 231,572 +0.01(+0.05%)
Dec 03, 2014 11.34 11.45 11.31 11.44 286,004 +0.12(+1.07%)
Dec 02, 2014 11.29 11.32 11.27 11.32 217,447 -0.03(-0.23%)
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.