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 (%)
Jun 30, 2017 14.61 14.67 14.52 14.58 287,741 -0.03(-0.22%)
Jun 29, 2017 14.65 14.67 14.56 14.61 245,809 -0.07(-0.48%)
Jun 28, 2017 14.69 14.71 14.66 14.68 142,854 -0.04(-0.26%)
Jun 27, 2017 14.79 14.83 14.67 14.72 202,874 -0.06(-0.43%)
Jun 26, 2017 14.75 14.84 14.74 14.79 135,523 +0.04(+0.26%)
Jun 23, 2017 14.71 14.79 14.71 14.75 144,557 +0.05(+0.35%)
Jun 22, 2017 14.73 14.78 14.69 14.70 147,727 -0.03(-0.22%)
Jun 21, 2017 14.70 14.79 14.70 14.73 210,646 +0.03(+0.17%)
Jun 20, 2017 14.67 14.71 14.66 14.70 136,841 +0.06(+0.43%)
Jun 19, 2017 14.66 14.70 14.64 14.64 115,865 -0.03(-0.17%)
Jun 16, 2017 14.58 14.67 14.58 14.66 77,977 +0.07(+0.48%)
Jun 15, 2017 14.55 14.63 14.55 14.59 130,996 +0.02(+0.13%)
Jun 14, 2017 14.58 14.63 14.52 14.58 114,791 +0.04(+0.26%)
Jun 13, 2017 14.58 14.61 14.47 14.54 167,670 -0.05(-0.34%)
Jun 12, 2017 14.54 14.59 14.53 14.59 116,243 +0.03(+0.22%)
Jun 09, 2017 14.54 14.56 14.48 14.56 153,387 +0.00(+0.00%)
Jun 08, 2017 14.59 14.59 14.48 14.56 181,500 +0.01(+0.09%)
Jun 07, 2017 14.55 14.61 14.51 14.54 184,028 +0.02(+0.13%)
Jun 06, 2017 14.54 14.58 14.51 14.52 280,655 +0.00(+0.00%)
Jun 05, 2017 14.57 14.57 14.51 14.52 122,177 -0.04(-0.26%)
Jun 02, 2017 14.47 14.56 14.47 14.56 255,096 +0.13(+0.92%)
Jun 01, 2017 14.54 14.55 14.40 14.43 292,812 -0.12(-0.83%)
May 31, 2017 14.49 14.55 14.45 14.55 150,046 +0.08(+0.57%)
May 30, 2017 14.49 14.52 14.43 14.47 114,548 +0.01(+0.05%)
May 26, 2017 14.45 14.50 14.45 14.46 86,046 -0.01(-0.05%)
May 25, 2017 14.42 14.48 14.42 14.47 119,617 +0.04(+0.31%)
May 24, 2017 14.39 14.47 14.37 14.42 149,942 +0.03(+0.22%)
May 23, 2017 14.40 14.45 14.36 14.39 126,238 +0.02(+0.13%)
May 22, 2017 14.47 14.53 14.37 14.37 167,196 -0.13(-0.87%)
May 19, 2017 14.45 14.55 14.31 14.50 207,922 +0.08(+0.57%)
May 18, 2017 14.45 14.49 14.35 14.42 178,521 -0.04(-0.26%)
May 17, 2017 14.35 14.46 14.35 14.45 182,909 +0.12(+0.84%)
May 16, 2017 14.44 14.44 14.32 14.33 124,226 -0.10(-0.70%)
May 15, 2017 14.38 14.44 14.35 14.44 133,919 +0.06(+0.40%)
May 12, 2017 14.35 14.40 14.34 14.38 196,277 +0.04(+0.26%)
May 11, 2017 14.31 14.37 14.29 14.34 172,723 +0.03(+0.18%)
May 10, 2017 14.29 14.35 14.29 14.31 143,179 +0.01(+0.09%)
May 09, 2017 14.31 14.33 14.27 14.30 145,766 -0.03(-0.18%)
May 08, 2017 14.27 14.35 14.22 14.33 190,542 +0.08(+0.53%)
May 05, 2017 14.23 14.28 14.22 14.25 81,377 +0.03(+0.18%)
May 04, 2017 14.31 14.33 14.21 14.23 204,847 -0.12(-0.83%)
May 03, 2017 14.27 14.35 14.27 14.35 128,423 +0.04(+0.26%)
May 02, 2017 14.26 14.33 14.23 14.31 122,035 +0.04(+0.26%)
May 01, 2017 14.29 14.34 14.22 14.27 318,316 +0.01(+0.09%)
Apr 28, 2017 14.12 14.26 14.12 14.26 207,372 +0.13(+0.94%)
Apr 27, 2017 14.04 14.13 14.04 14.12 147,219 +0.08(+0.54%)
Apr 26, 2017 14.01 14.06 13.99 14.05 172,539 +0.04(+0.27%)
Apr 25, 2017 14.07 14.08 14.01 14.01 248,384 -0.09(-0.67%)
Apr 24, 2017 14.11 14.12 14.04 14.11 213,301 -0.05(-0.36%)
Apr 21, 2017 14.14 14.21 14.14 14.16 93,576 +0.01(+0.04%)
Apr 20, 2017 14.21 14.22 14.11 14.15 161,164 -0.08(-0.57%)
Apr 19, 2017 14.18 14.23 14.16 14.23 105,140 +0.04(+0.31%)
Apr 18, 2017 14.16 14.21 14.12 14.19 172,525 +0.04(+0.31%)
Apr 17, 2017 14.14 14.18 14.11 14.14 169,798 +0.00(+0.00%)
Apr 13, 2017 14.20 14.22 14.09 14.14 413,224 -0.03(-0.22%)
Apr 12, 2017 14.21 14.24 14.16 14.18 148,575 -0.06(-0.40%)
Apr 11, 2017 14.23 14.24 14.18 14.23 110,588 +0.08(+0.54%)
Apr 10, 2017 14.14 14.17 14.11 14.16 193,678 +0.03(+0.18%)
Apr 07, 2017 14.11 14.17 14.04 14.13 384,539 +0.05(+0.37%)
Apr 06, 2017 14.14 14.14 14.04 14.08 214,485 -0.03(-0.19%)
Apr 05, 2017 14.05 14.14 14.01 14.11 162,206 +0.05(+0.36%)
Apr 04, 2017 14.06 14.11 14.06 14.06 236,628 -0.06(-0.40%)
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.