BlackRock Build America Bond Trust (NY: BBN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 14, 2024	16.09	16.20	16.06	16.18	263,724	+0.17(+1.08%)
Jun 13, 2024	16.01	16.05	15.86	16.01	393,475	+0.04(+0.25%)
Jun 12, 2024	15.96	16.09	15.94	15.97	201,044	+0.09(+0.56%)
Jun 11, 2024	15.75	15.90	15.75	15.88	125,149	+0.14(+0.88%)
Jun 10, 2024	15.76	15.79	15.71	15.74	109,807	-0.07(-0.44%)
Jun 07, 2024	15.86	15.86	15.76	15.81	174,756	-0.16(-1.00%)
Jun 06, 2024	15.91	16.00	15.86	15.97	157,245	+0.06(+0.37%)
Jun 05, 2024	15.93	15.98	15.87	15.91	159,250	+0.01(+0.06%)
Jun 04, 2024	15.87	15.93	15.82	15.90	149,688	+0.11(+0.69%)
Jun 03, 2024	15.71	15.84	15.66	15.79	100,242	+0.09(+0.57%)
May 31, 2024	15.61	15.70	15.57	15.70	155,902	+0.22(+1.41%)
May 30, 2024	15.42	15.51	15.42	15.48	92,845	+0.08(+0.52%)
May 29, 2024	15.42	15.44	15.34	15.40	145,331	-0.10(-0.64%)
May 28, 2024	15.72	15.77	15.47	15.50	236,366	-0.21(-1.33%)
May 24, 2024	15.67	15.73	15.66	15.71	95,277	-0.01(-0.06%)
May 23, 2024	15.64	15.73	15.59	15.72	245,807	+0.09(+0.57%)
May 22, 2024	15.66	15.71	15.59	15.63	265,108	-0.03(-0.19%)
May 21, 2024	15.67	15.78	15.63	15.66	206,545	+0.01(+0.06%)
May 20, 2024	15.72	15.75	15.65	15.65	174,767	-0.10(-0.63%)
May 17, 2024	15.71	15.81	15.71	15.75	167,334	-0.02(-0.13%)
May 16, 2024	15.82	15.86	15.76	15.77	168,765	-0.01(-0.06%)
May 15, 2024	15.71	15.87	15.71	15.78	209,943	+0.15(+0.95%)
May 14, 2024	15.64	15.66	15.58	15.63	164,338	+0.06(+0.40%)
May 13, 2024	15.59	15.64	15.55	15.57	166,784	+0.01(+0.06%)
May 10, 2024	15.68	15.68	15.56	15.56	188,257	-0.14(-0.88%)
May 09, 2024	15.70	15.71	15.64	15.70	151,435	+0.01(+0.06%)
May 08, 2024	15.57	15.73	15.57	15.69	386,396	+0.03(+0.19%)
May 07, 2024	15.68	15.72	15.64	15.66	199,504	+0.05(+0.32%)
May 06, 2024	15.59	15.66	15.58	15.61	155,893	+0.04(+0.25%)
May 03, 2024	15.48	15.59	15.48	15.57	175,274	+0.19(+1.22%)
May 02, 2024	15.40	15.43	15.32	15.38	210,052	+0.00(+0.00%)
May 01, 2024	15.38	15.52	15.34	15.38	175,874	+0.04(+0.26%)
Apr 30, 2024	15.41	15.41	15.32	15.34	159,921	-0.06(-0.39%)
Apr 29, 2024	15.35	15.43	15.34	15.40	152,711	+0.08(+0.52%)
Apr 26, 2024	15.37	15.43	15.32	15.32	110,441	+0.03(+0.19%)
Apr 25, 2024	15.26	15.32	15.26	15.29	94,707	-0.11(-0.71%)
Apr 24, 2024	15.43	15.48	15.36	15.40	118,643	-0.08(-0.51%)
Apr 23, 2024	15.38	15.54	15.35	15.48	170,619	+0.08(+0.51%)
Apr 22, 2024	15.37	15.44	15.36	15.40	94,390	+0.00(+0.00%)
Apr 19, 2024	15.43	15.49	15.36	15.40	127,967	+0.00(+0.00%)
Apr 18, 2024	15.41	15.46	15.34	15.40	160,736	-0.06(-0.38%)
Apr 17, 2024	15.32	15.48	15.32	15.46	173,930	+0.14(+0.90%)
Apr 16, 2024	15.27	15.34	15.21	15.32	169,244	-0.02(-0.13%)
Apr 15, 2024	15.39	15.40	15.29	15.34	263,629	-0.12(-0.77%)
Apr 12, 2024	15.57	15.59	15.46	15.46	156,614	-0.03(-0.17%)
Apr 11, 2024	15.54	15.59	15.44	15.48	305,399	-0.02(-0.13%)
Apr 10, 2024	15.61	15.66	15.43	15.50	269,117	-0.32(-2.05%)
Apr 09, 2024	15.73	15.87	15.73	15.83	264,592	+0.12(+0.75%)
Apr 08, 2024	15.73	15.77	15.69	15.71	252,145	-0.05(-0.31%)
Apr 05, 2024	15.79	15.82	15.68	15.76	263,527	-0.11(-0.68%)
Apr 04, 2024	15.87	15.93	15.82	15.87	263,091	+0.03(+0.19%)
Apr 03, 2024	15.79	15.90	15.77	15.84	172,857	+0.00(+0.00%)
Apr 02, 2024	15.79	15.91	15.79	15.84	257,868	-0.06(-0.37%)
Apr 01, 2024	16.02	16.08	15.89	15.90	298,388	-0.16(-0.98%)
Mar 28, 2024	16.20	16.10	16.05	16.05	386,407	-0.11(-0.67%)
Mar 27, 2024	16.21	16.25	16.09	16.16	293,715	+0.01(+0.06%)
Mar 26, 2024	16.12	16.20	16.12	16.15	146,429	+0.00(+0.00%)
Mar 25, 2024	16.11	16.20	16.09	16.15	232,606	+0.02(+0.12%)
Mar 22, 2024	16.16	16.19	16.09	16.13	137,650	+0.06(+0.37%)
Mar 21, 2024	16.12	16.12	16.02	16.07	119,841	+0.01(+0.06%)
Mar 20, 2024	16.02	16.08	15.99	16.06	133,165	+0.07(+0.43%)
Mar 19, 2024	16.05	16.12	15.98	16.00	155,151	-0.07(-0.43%)
Mar 18, 2024	16.05	16.13	16.03	16.06	124,487	+0.02(+0.12%)
Mar 15, 2024	16.15	16.15	16.04	16.04	130,338	-0.13(-0.79%)
Mar 14, 2024	16.29	16.30	16.12	16.17	109,289	-0.17(-1.06%)
Mar 13, 2024	16.28	16.37	16.27	16.35	122,406	-0.04(-0.24%)
Mar 12, 2024	16.34	16.40	16.28	16.39	92,439	+0.04(+0.24%)
Mar 11, 2024	16.44	16.45	16.34	16.35	103,494	-0.11(-0.65%)
Mar 08, 2024	16.40	16.48	16.33	16.45	210,604	+0.15(+0.90%)
Mar 07, 2024	16.34	16.35	16.27	16.31	95,047	+0.01(+0.06%)
Mar 06, 2024	16.19	16.32	16.19	16.30	170,109	+0.11(+0.66%)
Mar 05, 2024	16.15	16.20	16.12	16.19	130,558	+0.11(+0.67%)
Mar 04, 2024	16.09	16.14	16.02	16.08	177,168	-0.02(-0.12%)
Mar 01, 2024	15.96	16.12	15.92	16.10	160,385	+0.12(+0.73%)
Feb 29, 2024	15.93	16.03	15.93	15.99	223,947	+0.13(+0.80%)
Feb 28, 2024	15.75	15.87	15.75	15.86	140,688	+0.12(+0.75%)
Feb 27, 2024	15.85	15.88	15.74	15.74	201,587	-0.13(-0.80%)
Feb 26, 2024	15.93	15.95	15.82	15.87	193,618	-0.03(-0.18%)
Feb 23, 2024	15.84	15.95	15.82	15.90	242,230	+0.08(+0.49%)
Feb 22, 2024	15.82	15.90	15.77	15.82	312,860	+0.04(+0.25%)
Feb 21, 2024	16.07	16.15	15.70	15.78	832,273	-0.33(-2.06%)
Feb 20, 2024	16.08	16.15	16.08	16.11	92,840	+0.02(+0.12%)
Feb 16, 2024	16.16	16.19	16.08	16.09	188,590	-0.18(-1.08%)
Feb 15, 2024	16.20	16.28	16.13	16.27	199,834	+0.19(+1.15%)
Feb 14, 2024	16.18	16.22	16.06	16.08	254,413	-0.09(-0.59%)
Feb 13, 2024	16.18	16.27	16.15	16.18	132,815	-0.22(-1.36%)
Feb 12, 2024	16.40	16.49	16.38	16.40	150,386	-0.02(-0.12%)
Feb 09, 2024	16.45	16.52	16.40	16.42	124,475	-0.03(-0.18%)
Feb 08, 2024	16.34	16.47	16.29	16.45	276,547	+0.01(+0.06%)
Feb 07, 2024	16.42	16.47	16.41	16.44	140,860	-0.01(-0.06%)
Feb 06, 2024	16.30	16.45	16.28	16.45	142,509	+0.15(+0.89%)
Feb 05, 2024	16.20	16.33	16.18	16.30	293,288	-0.02(-0.12%)
Feb 02, 2024	16.47	16.53	16.27	16.32	537,918	-0.30(-1.81%)
Feb 01, 2024	16.45	16.64	16.43	16.62	221,697	+0.31(+1.91%)
Jan 31, 2024	16.38	16.54	16.31	16.31	367,582	+0.02(+0.12%)
Jan 30, 2024	16.32	16.41	16.23	16.29	244,600	+0.04(+0.24%)
Jan 29, 2024	16.16	16.28	16.12	16.26	172,786	+0.09(+0.54%)
Jan 26, 2024	16.25	16.27	16.12	16.17	128,098	-0.04(-0.24%)
Jan 25, 2024	16.13	16.24	16.11	16.21	175,687	+0.11(+0.66%)
Jan 24, 2024	16.24	16.29	16.06	16.10	245,701	-0.06(-0.36%)
Jan 23, 2024	16.08	16.21	16.07	16.16	186,847	+0.03(+0.18%)
Jan 22, 2024	16.10	16.29	16.00	16.13	302,418	+0.04(+0.24%)
Jan 19, 2024	16.02	16.14	15.81	16.09	522,969	+0.12(+0.73%)
Jan 18, 2024	16.02	16.04	15.87	15.97	303,538	-0.05(-0.30%)
Jan 17, 2024	15.83	16.11	15.78	16.02	671,577	+0.11(+0.67%)
Jan 16, 2024	15.88	15.97	15.81	15.92	455,904	-0.08(-0.49%)
Jan 12, 2024	16.00	16.09	15.98	15.99	132,999	-0.01(-0.06%)
Jan 11, 2024	16.02	16.07	15.94	16.00	194,330	-0.03(-0.16%)
Jan 10, 2024	16.00	16.08	15.99	16.03	140,443	-0.01(-0.06%)
Jan 09, 2024	16.04	16.18	15.99	16.04	186,201	-0.06(-0.36%)
Jan 08, 2024	16.00	16.15	15.96	16.10	224,153	+0.11(+0.66%)
Jan 05, 2024	15.92	16.05	15.82	15.99	354,075	+0.03(+0.18%)
Jan 04, 2024	15.75	16.01	15.75	15.96	354,176	+0.07(+0.43%)
Jan 03, 2024	15.70	15.89	15.68	15.89	257,227	+0.16(+1.04%)
Jan 02, 2024	15.62	15.80	15.62	15.73	234,731	+0.02(+0.12%)
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%)
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%)
Sep 01, 2023	15.01	15.08	14.94	15.04	164,050	-0.08(-0.56%)
Aug 31, 2023	15.08	15.15	15.04	15.12	189,286	+0.10(+0.69%)
Aug 30, 2023	14.96	15.04	14.93	15.02	175,631	+0.07(+0.44%)
Aug 29, 2023	14.86	15.01	14.84	14.95	418,233	+0.08(+0.57%)
Aug 28, 2023	14.91	14.93	14.82	14.87	254,397	-0.04(-0.25%)
Aug 25, 2023	14.84	14.95	14.81	14.90	222,638	+0.06(+0.38%)
Aug 24, 2023	14.85	14.89	14.81	14.85	163,579	-0.02(-0.13%)
Aug 23, 2023	14.74	14.90	14.74	14.87	305,530	+0.18(+1.22%)
Aug 22, 2023	14.77	14.86	14.67	14.69	383,406	-0.08(-0.57%)
Aug 21, 2023	14.86	14.89	14.77	14.77	305,722	-0.18(-1.20%)
Aug 18, 2023	14.79	14.98	14.79	14.95	503,406	+0.21(+1.41%)
Aug 17, 2023	14.74	14.82	14.71	14.74	264,131	-0.04(-0.26%)
Aug 16, 2023	14.92	14.94	14.78	14.78	193,149	-0.09(-0.63%)
Aug 15, 2023	14.92	15.00	14.88	14.88	169,062	-0.12(-0.82%)
Aug 14, 2023	15.00	15.04	14.98	15.00	153,170	-0.06(-0.42%)
Aug 11, 2023	14.89	15.10	14.83	15.06	275,737	+0.12(+0.82%)
Aug 10, 2023	15.04	15.12	14.86	14.94	287,056	-0.10(-0.69%)
Aug 09, 2023	15.05	15.08	14.95	15.04	207,160	+0.03(+0.19%)
Aug 08, 2023	15.02	15.11	15.00	15.02	179,704	+0.05(+0.31%)
Aug 07, 2023	15.00	15.00	14.92	14.97	266,345	-0.02(-0.12%)
Aug 04, 2023	14.87	15.02	14.87	14.99	257,361	+0.15(+1.01%)
Aug 03, 2023	15.10	15.11	14.83	14.84	449,574	-0.30(-1.98%)
Aug 02, 2023	15.19	15.22	15.09	15.14	382,757	-0.11(-0.74%)
Aug 01, 2023	15.32	15.34	15.20	15.25	225,034	-0.14(-0.91%)
Jul 31, 2023	15.47	15.53	15.38	15.39	207,223	-0.07(-0.42%)
Jul 28, 2023	15.40	15.47	15.34	15.46	156,394	+0.12(+0.79%)
Jul 27, 2023	15.51	15.51	15.33	15.33	266,673	-0.21(-1.33%)
Jul 26, 2023	15.53	15.57	15.53	15.54	128,077	+0.02(+0.12%)
Jul 25, 2023	15.50	15.58	15.49	15.52	216,242	-0.05(-0.30%)
Jul 24, 2023	15.59	15.61	15.46	15.57	217,837	-0.01(-0.06%)
Jul 21, 2023	15.48	15.59	15.48	15.58	320,990	+0.12(+0.79%)
Jul 20, 2023	15.47	15.60	15.46	15.46	196,274	-0.12(-0.78%)
Jul 19, 2023	15.55	15.60	15.54	15.58	303,861	+0.06(+0.36%)
Jul 18, 2023	15.49	15.58	15.49	15.52	185,868	+0.04(+0.24%)
Jul 17, 2023	15.44	15.50	15.43	15.48	205,496	+0.05(+0.30%)
Jul 14, 2023	15.54	15.57	15.42	15.44	127,167	-0.14(-0.90%)
Jul 13, 2023	15.55	15.58	15.48	15.58	196,063	+0.12(+0.81%)
Jul 12, 2023	15.36	15.48	15.33	15.45	229,814	+0.17(+1.10%)
Jul 11, 2023	15.25	15.32	15.25	15.29	223,507	+0.06(+0.37%)
Jul 10, 2023	15.20	15.30	15.20	15.23	298,755	-0.01(-0.06%)
Jul 07, 2023	15.07	15.26	15.07	15.24	167,156	+0.13(+0.86%)
Jul 06, 2023	15.46	15.46	15.08	15.11	602,629	-0.40(-2.59%)
Jul 05, 2023	15.55	15.58	15.49	15.51	212,470	-0.07(-0.42%)