BlackRock Build America Bond Trust (NY: BBN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	16.26	16.30	16.11	16.12	111,238	-0.20(-1.23%)
May 05, 2023	16.30	16.37	16.20	16.32	114,752	+0.05(+0.34%)
May 04, 2023	16.34	16.39	16.26	16.26	131,287	-0.15(-0.89%)
May 03, 2023	16.38	16.47	16.33	16.41	146,063	+0.01(+0.06%)
May 02, 2023	16.26	16.40	16.16	16.40	143,945	+0.23(+1.41%)
May 01, 2023	16.37	16.38	16.09	16.17	133,710	-0.24(-1.45%)
Apr 28, 2023	16.33	16.51	16.23	16.41	180,367	+0.20(+1.24%)
Apr 27, 2023	16.25	16.33	16.12	16.21	128,696	-0.08(-0.50%)
Apr 26, 2023	16.21	16.36	16.16	16.29	91,268	+0.19(+1.19%)
Apr 25, 2023	16.14	16.20	16.06	16.10	101,683	-0.04(-0.23%)
Apr 24, 2023	16.09	16.18	16.05	16.14	54,390	+0.11(+0.68%)
Apr 21, 2023	16.06	16.17	15.89	16.03	88,056	-0.09(-0.57%)
Apr 20, 2023	15.92	16.17	15.92	16.12	136,819	+0.26(+1.67%)
Apr 19, 2023	15.90	15.91	15.78	15.85	126,826	-0.06(-0.40%)
Apr 18, 2023	15.84	16.01	15.84	15.92	118,633	+0.11(+0.69%)
Apr 17, 2023	16.05	16.11	15.81	15.81	148,776	-0.28(-1.76%)
Apr 14, 2023	16.27	16.40	16.06	16.09	185,759	-0.32(-1.95%)
Apr 13, 2023	16.26	16.49	16.23	16.41	239,447	+0.17(+1.03%)
Apr 12, 2023	16.22	16.32	16.13	16.24	167,970	+0.08(+0.51%)
Apr 11, 2023	16.05	16.24	16.05	16.16	89,216	+0.10(+0.62%)
Apr 10, 2023	16.19	16.23	16.03	16.06	135,251	-0.21(-1.28%)
Apr 06, 2023	16.46	16.47	16.25	16.27	118,863	-0.15(-0.94%)
Apr 05, 2023	16.42	16.50	16.39	16.42	119,518	+0.09(+0.56%)
Apr 04, 2023	16.28	16.39	16.25	16.33	158,010	-0.02(-0.11%)
Apr 03, 2023	16.38	16.53	16.24	16.35	155,714	+0.10(+0.61%)
Mar 31, 2023	16.46	16.54	16.22	16.25	306,413	-0.11(-0.67%)
Mar 30, 2023	16.52	16.52	16.24	16.36	271,921	-0.21(-1.26%)
Mar 29, 2023	15.95	16.65	15.81	16.57	485,937	+0.67(+4.22%)
Mar 28, 2023	15.84	15.93	15.81	15.90	109,695	+0.02(+0.11%)
Mar 27, 2023	15.96	16.02	15.84	15.88	123,163	-0.10(-0.62%)
Mar 24, 2023	15.89	16.11	15.89	15.98	191,201	+0.09(+0.57%)
Mar 23, 2023	15.87	15.96	15.80	15.89	80,561	+0.01(+0.06%)
Mar 22, 2023	15.88	15.94	15.69	15.88	200,592	-0.05(-0.34%)
Mar 21, 2023	15.86	16.01	15.86	15.93	227,067	-0.03(-0.17%)
Mar 20, 2023	16.02	16.02	15.87	15.96	183,940	-0.04(-0.23%)
Mar 17, 2023	15.79	16.03	15.77	16.00	299,376	+0.27(+1.73%)
Mar 16, 2023	15.84	15.99	15.73	15.73	172,613	-0.01(-0.06%)
Mar 15, 2023	15.65	15.93	15.65	15.74	223,549	+0.03(+0.17%)
Mar 14, 2023	15.77	15.96	15.68	15.71	239,267	-0.06(-0.38%)
Mar 13, 2023	15.92	16.19	15.73	15.77	216,747	-0.07(-0.46%)
Mar 10, 2023	15.67	15.99	15.67	15.84	216,848	+0.23(+1.44%)
Mar 09, 2023	15.64	15.75	15.62	15.62	150,405	-0.04(-0.29%)
Mar 08, 2023	15.78	15.82	15.65	15.66	114,409	-0.04(-0.23%)
Mar 07, 2023	15.64	15.79	15.63	15.70	151,657	-0.04(-0.23%)
Mar 06, 2023	15.76	15.82	15.66	15.73	100,165	+0.03(+0.17%)
Mar 03, 2023	15.62	15.72	15.62	15.71	120,643	+0.20(+1.28%)
Mar 02, 2023	15.49	15.53	15.39	15.51	139,198	-0.03(-0.17%)
Mar 01, 2023	15.58	15.68	15.49	15.53	138,683	-0.09(-0.58%)
Feb 28, 2023	15.65	15.74	15.52	15.62	172,177	+0.03(+0.17%)
Feb 27, 2023	15.65	15.69	15.53	15.60	151,734	-0.05(-0.35%)
Feb 24, 2023	15.62	15.69	15.56	15.65	116,061	-0.05(-0.34%)
Feb 23, 2023	15.61	15.76	15.57	15.71	252,481	+0.14(+0.87%)
Feb 22, 2023	15.46	15.70	15.46	15.57	161,337	+0.11(+0.70%)
Feb 21, 2023	15.71	15.74	15.42	15.46	263,525	-0.33(-2.11%)
Feb 17, 2023	15.73	15.82	15.73	15.80	137,901	-0.03(-0.17%)
Feb 16, 2023	16.04	16.04	15.80	15.82	241,784	-0.25(-1.57%)
Feb 15, 2023	15.97	16.16	15.97	16.08	189,879	+0.03(+0.17%)
Feb 14, 2023	15.99	16.10	15.99	16.05	195,608	+0.04(+0.24%)
Feb 13, 2023	15.94	16.07	15.91	16.01	135,466	+0.13(+0.79%)
Feb 10, 2023	16.02	16.03	15.88	15.88	125,783	-0.19(-1.17%)
Feb 09, 2023	16.11	16.19	16.05	16.07	134,561	-0.02(-0.11%)
Feb 08, 2023	16.07	16.10	15.99	16.09	146,267	+0.02(+0.11%)
Feb 07, 2023	15.92	16.11	15.89	16.07	149,357	+0.13(+0.84%)
Feb 06, 2023	15.96	16.01	15.89	15.94	202,898	-0.09(-0.56%)
Feb 03, 2023	16.23	16.31	15.99	16.03	382,349	-0.33(-2.03%)
Feb 02, 2023	16.49	16.58	16.33	16.36	273,772	-0.04(-0.27%)
Feb 01, 2023	16.14	16.42	16.08	16.40	289,531	+0.23(+1.44%)
Jan 31, 2023	16.14	16.19	16.07	16.17	206,499	+0.11(+0.67%)
Jan 30, 2023	15.95	16.06	15.95	16.06	182,568	+0.12(+0.73%)
Jan 27, 2023	15.96	16.02	15.86	15.95	196,869	-0.07(-0.45%)
Jan 26, 2023	15.95	16.03	15.92	16.02	139,857	+0.11(+0.68%)
Jan 25, 2023	16.01	16.05	15.91	15.91	221,451	-0.10(-0.62%)
Jan 24, 2023	16.13	16.19	15.88	16.01	228,270	+0.00(+0.00%)
Jan 23, 2023	15.97	16.07	15.91	16.01	185,093	+0.04(+0.22%)
Jan 20, 2023	16.11	16.16	15.92	15.97	732,496	-0.13(-0.83%)
Jan 19, 2023	15.97	16.19	15.87	16.11	310,894	+0.18(+1.13%)
Jan 18, 2023	15.88	16.12	15.83	15.93	362,023	+0.25(+1.60%)
Jan 17, 2023	15.88	15.95	15.65	15.68	265,794	-0.15(-0.96%)
Jan 13, 2023	16.14	16.19	15.79	15.83	419,406	-0.39(-2.38%)
Jan 12, 2023	16.20	16.29	15.93	16.22	167,915	+0.10(+0.63%)
Jan 11, 2023	15.94	16.14	15.84	16.11	161,745	+0.20(+1.23%)
Jan 10, 2023	15.69	15.93	15.57	15.92	183,863	+0.17(+1.08%)
Jan 09, 2023	15.94	16.12	15.62	15.75	427,182	-0.11(-0.67%)
Jan 06, 2023	15.60	15.97	15.52	15.86	157,789	+0.21(+1.31%)
Jan 05, 2023	15.58	15.72	15.51	15.65	148,638	+0.07(+0.46%)
Jan 04, 2023	15.43	15.68	15.28	15.58	206,142	+0.21(+1.33%)
Jan 03, 2023	15.18	15.45	15.08	15.37	243,452	+0.37(+2.44%)
Dec 30, 2022	14.91	15.17	14.91	15.01	366,064	-0.05(-0.36%)
Dec 29, 2022	15.08	15.28	14.97	15.06	444,985	+0.00(+0.00%)
Dec 28, 2022	15.16	15.44	14.86	15.06	493,235	-0.04(-0.30%)
Dec 27, 2022	15.46	15.51	15.09	15.11	415,308	-0.51(-3.25%)
Dec 23, 2022	15.76	15.81	15.59	15.62	174,030	-0.13(-0.85%)
Dec 22, 2022	15.94	15.98	15.70	15.75	227,002	-0.12(-0.73%)
Dec 21, 2022	15.70	15.93	15.60	15.87	266,696	+0.15(+0.96%)
Dec 20, 2022	15.36	15.71	15.33	15.71	517,540	+0.27(+1.73%)
Dec 19, 2022	15.53	15.64	15.39	15.45	334,813	-0.21(-1.31%)
Dec 16, 2022	15.56	15.79	15.54	15.65	351,135	+0.05(+0.34%)
Dec 15, 2022	15.46	15.71	15.46	15.60	260,954	+0.06(+0.40%)
Dec 14, 2022	15.47	15.59	15.38	15.54	237,105	+0.11(+0.71%)
Dec 13, 2022	16.00	16.10	15.40	15.43	455,101	-0.21(-1.36%)
Dec 12, 2022	15.87	15.95	15.59	15.64	369,468	-0.26(-1.62%)
Dec 09, 2022	15.97	16.12	15.84	15.90	181,945	-0.15(-0.94%)
Dec 08, 2022	16.01	16.24	16.01	16.05	393,111	+0.02(+0.11%)
Dec 07, 2022	16.07	16.20	16.00	16.03	473,520	-0.16(-0.98%)
Dec 06, 2022	16.19	16.30	15.83	16.19	408,710	-0.15(-0.92%)
Dec 05, 2022	16.49	16.57	16.16	16.34	210,584	-0.21(-1.28%)
Dec 02, 2022	16.56	16.71	16.41	16.55	165,081	-0.06(-0.37%)
Dec 01, 2022	16.74	16.74	16.53	16.61	203,028	-0.01(-0.05%)
Nov 30, 2022	16.28	16.66	16.18	16.62	310,720	+0.39(+2.40%)
Nov 29, 2022	16.16	16.30	16.12	16.23	194,545	+0.04(+0.22%)
Nov 28, 2022	16.01	16.22	16.00	16.20	240,707	+0.24(+1.50%)
Nov 25, 2022	15.95	16.03	15.95	15.96	37,439	+0.01(+0.06%)
Nov 23, 2022	16.13	16.21	15.84	15.95	357,368	-0.03(-0.17%)
Nov 22, 2022	15.51	16.06	15.48	15.97	358,444	+0.53(+3.44%)
Nov 21, 2022	15.44	15.55	15.42	15.44	171,891	+0.03(+0.17%)
Nov 18, 2022	15.66	15.82	15.34	15.42	271,392	-0.24(-1.53%)
Nov 17, 2022	16.03	16.07	15.56	15.66	345,276	-0.49(-3.02%)
Nov 16, 2022	16.21	16.29	16.08	16.14	213,813	-0.08(-0.49%)
Nov 15, 2022	16.08	16.39	16.08	16.22	319,780	+0.21(+1.33%)
Nov 14, 2022	15.74	16.15	15.56	16.01	397,899	+0.02(+0.13%)
Nov 11, 2022	15.72	16.13	15.58	15.99	274,082	+0.18(+1.17%)
Nov 10, 2022	15.05	15.82	15.05	15.81	343,863	+1.01(+6.84%)
Nov 09, 2022	15.00	15.07	14.76	14.79	235,852	-0.27(-1.81%)
Nov 08, 2022	14.78	15.14	14.76	15.07	283,385	+0.35(+2.39%)
Nov 07, 2022	14.93	14.95	14.71	14.71	175,761	-0.26(-1.70%)
Nov 04, 2022	14.99	15.11	14.93	14.97	125,809	+0.08(+0.53%)
Nov 03, 2022	14.74	15.03	14.74	14.89	207,660	-0.03(-0.18%)
Nov 02, 2022	15.02	15.13	14.85	14.92	276,270	-0.10(-0.64%)
Nov 01, 2022	15.18	15.22	15.00	15.01	205,046	-0.06(-0.41%)
Oct 31, 2022	15.19	15.29	14.96	15.07	319,577	-0.07(-0.46%)
Oct 28, 2022	14.82	15.22	14.81	15.15	261,571	+0.20(+1.35%)
Oct 27, 2022	14.82	15.24	14.81	14.94	269,782	+0.15(+1.01%)
Oct 26, 2022	14.41	14.89	14.34	14.79	263,272	+0.43(+3.00%)
Oct 25, 2022	14.11	14.66	14.11	14.36	452,672	+0.32(+2.26%)
Oct 24, 2022	14.25	14.45	14.05	14.05	246,262	-0.27(-1.91%)
Oct 21, 2022	13.87	14.37	13.87	14.32	272,417	+0.32(+2.26%)
Oct 20, 2022	14.18	14.25	13.95	14.00	225,169	-0.23(-1.61%)
Oct 19, 2022	14.19	14.39	14.17	14.23	199,829	-0.16(-1.10%)
Oct 18, 2022	14.22	14.48	14.21	14.39	295,737	+0.17(+1.18%)
Oct 17, 2022	14.19	14.28	14.17	14.22	231,764	+0.13(+0.94%)
Oct 14, 2022	14.43	14.52	14.05	14.09	157,964	-0.27(-1.90%)
Oct 13, 2022	13.99	14.37	13.95	14.36	516,787	+0.31(+2.21%)
Oct 12, 2022	13.97	14.11	13.97	14.05	326,314	-0.03(-0.25%)
Oct 11, 2022	14.21	14.29	14.03	14.09	294,858	-0.10(-0.68%)
Oct 10, 2022	14.23	14.29	14.09	14.18	196,226	-0.10(-0.73%)
Oct 07, 2022	14.23	14.40	14.17	14.29	225,465	-0.03(-0.18%)
Oct 06, 2022	14.41	14.50	14.30	14.31	251,610	-0.12(-0.85%)
Oct 05, 2022	14.54	14.65	14.37	14.44	307,124	-0.17(-1.14%)
Oct 04, 2022	14.58	14.80	14.51	14.60	564,422	+0.15(+1.03%)
Oct 03, 2022	14.37	14.69	14.37	14.45	272,927	+0.10(+0.73%)
Sep 30, 2022	14.50	14.60	14.32	14.35	384,211	-0.10(-0.67%)
Sep 29, 2022	14.30	14.56	14.23	14.44	295,858	-0.01(-0.06%)
Sep 28, 2022	14.41	14.58	14.31	14.45	547,231	+0.17(+1.22%)
Sep 27, 2022	14.35	14.51	14.23	14.28	377,891	-0.10(-0.67%)
Sep 26, 2022	14.51	14.71	14.30	14.37	456,090	-0.24(-1.61%)
Sep 23, 2022	14.59	14.92	14.43	14.61	599,825	-0.15(-1.01%)
Sep 22, 2022	15.06	15.06	14.71	14.76	420,977	-0.36(-2.37%)
Sep 21, 2022	15.07	15.17	14.99	15.12	123,644	+0.02(+0.12%)
Sep 20, 2022	15.10	15.20	14.89	15.10	236,898	-0.12(-0.80%)
Sep 19, 2022	15.20	15.32	15.15	15.22	173,434	-0.03(-0.23%)
Sep 16, 2022	15.14	15.36	15.07	15.26	295,031	+0.04(+0.29%)
Sep 15, 2022	15.40	15.47	15.17	15.21	290,697	-0.25(-1.64%)
Sep 14, 2022	15.64	15.74	15.34	15.47	334,718	-0.19(-1.21%)
Sep 13, 2022	15.44	15.70	15.41	15.66	134,539	-0.02(-0.11%)
Sep 12, 2022	15.71	15.81	15.57	15.67	215,007	-0.03(-0.22%)
Sep 09, 2022	15.63	15.83	15.63	15.71	186,429	+0.08(+0.50%)
Sep 08, 2022	15.74	15.81	15.59	15.63	244,091	-0.19(-1.21%)
Sep 07, 2022	15.84	16.02	15.75	15.82	405,032	+0.01(+0.06%)
Sep 06, 2022	16.17	16.20	15.67	15.81	351,147	-0.44(-2.72%)
Sep 02, 2022	16.13	16.33	16.13	16.25	128,371	+0.16(+1.02%)
Sep 01, 2022	16.44	16.46	16.05	16.09	268,353	-0.52(-3.13%)
Aug 31, 2022	16.54	16.81	16.42	16.61	239,709	+0.16(+1.00%)
Aug 30, 2022	16.42	16.57	16.31	16.44	168,918	+0.02(+0.11%)
Aug 29, 2022	16.61	16.68	16.41	16.43	131,802	-0.29(-1.76%)
Aug 26, 2022	16.76	16.88	16.57	16.72	259,424	-0.02(-0.10%)
Aug 25, 2022	16.55	16.78	16.39	16.74	302,753	+0.16(+0.94%)
Aug 24, 2022	16.46	16.64	16.42	16.58	158,215	+0.10(+0.63%)
Aug 23, 2022	16.29	16.57	16.26	16.48	211,885	+0.07(+0.42%)
Aug 22, 2022	16.58	16.62	16.30	16.41	269,231	-0.34(-2.02%)
Aug 19, 2022	16.80	16.81	16.62	16.75	130,383	-0.23(-1.38%)
Aug 18, 2022	16.97	17.14	16.76	16.98	203,527	+0.19(+1.14%)
Aug 17, 2022	17.03	17.15	16.70	16.79	271,828	-0.29(-1.68%)
Aug 16, 2022	17.36	17.38	17.02	17.08	272,155	-0.32(-1.84%)
Aug 15, 2022	17.54	17.57	17.36	17.40	179,621	-0.03(-0.20%)
Aug 12, 2022	17.18	17.49	17.12	17.43	308,823	+0.31(+1.79%)
Aug 11, 2022	16.85	17.20	16.85	17.13	397,974	+0.28(+1.64%)
Aug 10, 2022	17.00	17.07	16.79	16.85	285,901	-0.11(-0.66%)
Aug 09, 2022	16.78	17.08	16.78	16.96	141,315	+0.07(+0.41%)
Aug 08, 2022	16.98	17.11	16.85	16.89	173,411	-0.08(-0.46%)
Aug 05, 2022	16.89	17.12	16.77	16.97	197,514	-0.12(-0.71%)
Aug 04, 2022	17.10	17.15	17.02	17.09	252,452	+0.03(+0.15%)
Aug 03, 2022	17.18	17.27	16.89	17.07	413,343	-0.11(-0.65%)
Aug 02, 2022	17.23	17.52	17.16	17.18	527,899	-0.05(-0.30%)
Aug 01, 2022	16.93	17.39	16.74	17.23	330,185	+0.25(+1.47%)
Jul 29, 2022	17.26	17.32	16.95	16.98	458,807	-0.22(-1.25%)
Jul 28, 2022	16.74	17.20	16.74	17.20	306,739	+0.39(+2.31%)
Jul 27, 2022	16.63	16.92	16.56	16.81	213,701	+0.20(+1.19%)
Jul 26, 2022	16.88	16.99	16.61	16.61	170,094	-0.25(-1.48%)
Jul 25, 2022	16.64	16.87	16.61	16.86	152,568	+0.24(+1.45%)
Jul 22, 2022	16.83	16.94	16.55	16.62	294,454	-0.12(-0.72%)
Jul 21, 2022	16.51	16.79	16.47	16.74	151,676	+0.19(+1.15%)
Jul 20, 2022	16.63	16.66	16.45	16.55	273,981	-0.07(-0.41%)
Jul 19, 2022	16.59	16.69	16.46	16.62	230,129	+0.04(+0.26%)
Jul 18, 2022	16.62	16.76	16.56	16.58	198,459	-0.03(-0.21%)
Jul 15, 2022	16.46	16.80	16.46	16.61	708,446	+0.14(+0.84%)
Jul 14, 2022	16.32	16.60	16.32	16.47	284,700	-0.05(-0.30%)
Jul 13, 2022	16.05	16.68	15.94	16.52	419,878	+0.34(+2.12%)
Jul 12, 2022	16.11	16.43	16.02	16.18	449,059	+0.15(+0.91%)
Jul 11, 2022	15.75	16.20	15.72	16.03	461,210	+0.43(+2.74%)
Jul 08, 2022	15.67	15.77	15.55	15.61	285,626	-0.14(-0.87%)
Jul 07, 2022	15.97	16.18	15.70	15.74	482,406	-0.34(-2.13%)
Jul 06, 2022	16.57	16.70	15.93	16.08	429,527	-0.46(-2.80%)
Jul 05, 2022	16.58	16.65	16.35	16.55	344,670	-0.03(-0.21%)
Jul 01, 2022	16.47	16.83	16.46	16.58	369,282	+0.17(+1.04%)
Jun 30, 2022	16.06	16.67	15.96	16.41	652,439	+0.48(+3.01%)
Jun 29, 2022	15.66	15.97	15.59	15.93	175,238	+0.28(+1.81%)
Jun 28, 2022	15.58	15.79	15.50	15.65	197,815	+0.09(+0.61%)
Jun 27, 2022	15.66	15.69	15.54	15.55	154,989	-0.03(-0.16%)
Jun 24, 2022	15.71	15.78	15.50	15.58	210,677	-0.03(-0.22%)
Jun 23, 2022	15.49	15.84	15.47	15.61	376,647	+0.21(+1.39%)
Jun 22, 2022	15.24	15.58	15.22	15.40	421,397	+0.33(+2.22%)
Jun 21, 2022	15.30	15.37	15.06	15.07	285,446	-0.27(-1.73%)
Jun 17, 2022	15.16	15.36	15.10	15.33	284,174	+0.21(+1.42%)
Jun 16, 2022	15.19	15.34	14.85	15.12	875,910	-0.28(-1.84%)
Jun 15, 2022	15.32	15.51	15.29	15.40	270,026	+0.09(+0.56%)
Jun 14, 2022	15.72	15.85	15.23	15.31	481,235	-0.43(-2.76%)
Jun 13, 2022	16.18	16.26	15.67	15.75	766,068	-0.88(-5.27%)
Jun 10, 2022	16.55	16.67	16.51	16.62	149,853	-0.01(-0.05%)
Jun 09, 2022	16.73	16.73	16.60	16.63	126,070	-0.10(-0.58%)
Jun 08, 2022	16.72	16.82	16.63	16.73	156,064	+0.05(+0.28%)
Jun 07, 2022	16.80	16.86	16.62	16.68	305,521	-0.20(-1.21%)
Jun 06, 2022	16.82	16.92	16.80	16.89	115,737	+0.07(+0.40%)
Jun 03, 2022	16.80	16.95	16.79	16.82	117,311	-0.02(-0.10%)
Jun 02, 2022	16.96	17.04	16.74	16.84	410,717	-0.14(-0.85%)