Skip to main content

BlackRock Build America Bond Trust (NY: BBN )

16.20 +0.21 (+1.31%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 17.46 17.49 17.35 17.49 347,665 +0.11(+0.63%)
Jul 30, 2019 17.33 17.40 17.33 17.38 140,735 +0.01(+0.04%)
Jul 29, 2019 17.38 17.39 17.35 17.37 171,679 -0.01(-0.04%)
Jul 26, 2019 17.42 17.44 17.37 17.38 164,731 -0.04(-0.21%)
Jul 25, 2019 17.37 17.43 17.35 17.42 146,140 +0.02(+0.13%)
Jul 24, 2019 17.42 17.42 17.37 17.39 119,942 -0.01(-0.08%)
Jul 23, 2019 17.40 17.43 17.37 17.41 158,964 -0.01(-0.04%)
Jul 22, 2019 17.45 17.45 17.39 17.42 164,124 +0.00(+0.00%)
Jul 19, 2019 17.35 17.46 17.34 17.42 137,549 +0.08(+0.46%)
Jul 18, 2019 17.28 17.35 17.26 17.34 80,129 +0.05(+0.30%)
Jul 17, 2019 17.24 17.30 17.22 17.28 157,129 +0.01(+0.04%)
Jul 16, 2019 17.24 17.29 17.20 17.28 145,711 +0.04(+0.21%)
Jul 15, 2019 17.28 17.32 17.21 17.24 168,237 -0.01(-0.09%)
Jul 12, 2019 17.28 17.31 17.23 17.26 173,199 -0.01(-0.03%)
Jul 11, 2019 17.20 17.27 17.20 17.26 175,208 +0.02(+0.13%)
Jul 10, 2019 17.22 17.25 17.17 17.24 171,111 +0.02(+0.13%)
Jul 09, 2019 17.23 17.23 17.14 17.22 100,045 -0.02(-0.13%)
Jul 08, 2019 17.30 17.30 17.21 17.24 243,957 -0.04(-0.21%)
Jul 05, 2019 17.17 17.29 17.15 17.28 156,454 -0.03(-0.17%)
Jul 03, 2019 17.27 17.34 17.20 17.31 127,359 +0.01(+0.04%)
Jul 02, 2019 17.33 17.36 17.22 17.30 154,891 -0.09(-0.50%)
Jul 01, 2019 17.33 17.39 17.22 17.39 162,462 +0.10(+0.59%)
Jun 28, 2019 17.18 17.28 17.12 17.28 246,072 +0.13(+0.76%)
Jun 27, 2019 17.08 17.16 17.00 17.15 171,777 +0.10(+0.60%)
Jun 26, 2019 17.04 17.09 16.99 17.05 135,368 +0.03(+0.17%)
Jun 25, 2019 17.01 17.09 16.98 17.02 195,304 +0.02(+0.13%)
Jun 24, 2019 16.98 17.02 16.93 17.00 167,828 +0.04(+0.21%)
Jun 21, 2019 16.98 17.00 16.93 16.96 135,181 -0.01(-0.09%)
Jun 20, 2019 16.96 17.01 16.91 16.98 170,012 +0.09(+0.52%)
Jun 19, 2019 16.92 16.94 16.86 16.89 221,148 -0.05(-0.30%)
Jun 18, 2019 17.04 17.07 16.91 16.94 311,294 +0.01(+0.04%)
Jun 17, 2019 16.90 16.97 16.82 16.93 365,042 +0.01(+0.09%)
Jun 14, 2019 16.93 16.97 16.90 16.92 230,838 +0.01(+0.04%)
Jun 13, 2019 17.01 17.05 16.86 16.91 387,199 -0.09(-0.52%)
Jun 12, 2019 17.01 17.11 16.96 17.00 241,889 -0.01(-0.04%)
Jun 11, 2019 17.22 17.23 16.99 17.01 375,927 -0.20(-1.14%)
Jun 10, 2019 17.17 17.25 17.17 17.20 164,163 +0.01(+0.04%)
Jun 07, 2019 17.20 17.25 17.16 17.20 169,527 +0.00(+0.00%)
Jun 06, 2019 17.12 17.24 17.12 17.20 146,186 +0.02(+0.13%)
Jun 05, 2019 17.13 17.22 17.11 17.17 136,668 +0.01(+0.08%)
Jun 04, 2019 17.12 17.25 17.09 17.16 306,090 -0.01(-0.08%)
Jun 03, 2019 17.09 17.18 17.03 17.17 213,223 +0.16(+0.94%)
May 31, 2019 17.00 17.09 16.88 17.01 212,564 +0.09(+0.51%)
May 30, 2019 17.09 17.09 16.86 16.93 314,180 -0.08(-0.47%)
May 29, 2019 16.91 17.11 16.91 17.01 220,589 +0.05(+0.30%)
May 28, 2019 16.97 17.15 16.95 16.96 239,716 -0.02(-0.13%)
May 24, 2019 16.93 17.01 16.93 16.98 159,320 +0.08(+0.47%)
May 23, 2019 16.84 16.98 16.81 16.90 180,957 +0.06(+0.34%)
May 22, 2019 16.80 16.91 16.79 16.84 112,090 +0.01(+0.09%)
May 21, 2019 16.74 16.89 16.73 16.83 180,634 +0.06(+0.35%)
May 20, 2019 16.83 16.86 16.75 16.77 138,957 -0.04(-0.22%)
May 17, 2019 16.78 16.86 16.75 16.80 155,595 +0.03(+0.17%)
May 16, 2019 16.77 16.78 16.73 16.78 112,471 +0.01(+0.04%)
May 15, 2019 16.83 16.83 16.75 16.77 118,335 -0.03(-0.17%)
May 14, 2019 16.63 16.80 16.63 16.80 144,259 +0.19(+1.13%)
May 13, 2019 16.61 16.61 16.58 16.61 226,520 +0.00(+0.00%)
May 10, 2019 16.57 16.63 16.57 16.61 142,259 +0.02(+0.13%)
May 09, 2019 16.66 16.66 16.57 16.59 146,498 -0.05(-0.30%)
May 08, 2019 16.65 16.66 16.60 16.64 97,138 +0.01(+0.04%)
May 07, 2019 16.65 16.66 16.63 16.63 146,363 -0.01(-0.09%)
May 06, 2019 16.59 16.66 16.59 16.65 112,125 +0.01(+0.09%)
May 03, 2019 16.59 16.64 16.56 16.63 148,083 +0.07(+0.44%)
May 02, 2019 16.49 16.62 16.47 16.56 182,680 +0.01(+0.09%)
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.