Skip to main content

BlackRock Build America Bond Trust (NY: BBN )

16.20 +0.21 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 21.62 21.71 21.44 21.49 143,003 -0.06(-0.27%)
Jul 29, 2021 21.52 21.62 21.45 21.55 100,790 -0.07(-0.30%)
Jul 28, 2021 21.31 21.64 21.31 21.62 135,023 +0.30(+1.42%)
Jul 27, 2021 21.29 21.43 21.25 21.31 148,010 -0.02(-0.11%)
Jul 26, 2021 21.37 21.44 21.31 21.34 131,298 -0.02(-0.12%)
Jul 23, 2021 21.43 21.65 21.36 21.36 147,214 -0.15(-0.68%)
Jul 22, 2021 21.21 21.52 21.17 21.51 176,091 +0.30(+1.43%)
Jul 21, 2021 21.16 21.24 21.13 21.21 122,480 +0.02(+0.12%)
Jul 20, 2021 21.23 21.29 21.18 21.18 118,520 +0.00(+0.00%)
Jul 19, 2021 21.23 21.35 21.12 21.18 182,168 -0.01(-0.04%)
Jul 16, 2021 21.33 21.44 21.18 21.19 433,786 -0.21(-0.99%)
Jul 15, 2021 21.27 21.44 21.27 21.40 121,697 +0.11(+0.50%)
Jul 14, 2021 21.24 21.34 21.20 21.30 181,457 +0.04(+0.18%)
Jul 13, 2021 21.28 21.35 21.15 21.26 231,653 -0.01(-0.04%)
Jul 12, 2021 21.09 21.45 21.09 21.27 251,326 +0.15(+0.73%)
Jul 09, 2021 21.10 21.15 21.01 21.11 192,869 +0.02(+0.08%)
Jul 08, 2021 21.09 21.19 20.99 21.10 218,204 -0.06(-0.27%)
Jul 07, 2021 21.21 21.27 21.11 21.15 169,178 -0.05(-0.23%)
Jul 06, 2021 21.06 21.25 21.03 21.20 260,942 +0.14(+0.66%)
Jul 02, 2021 21.08 21.12 21.00 21.06 112,420 +0.02(+0.12%)
Jul 01, 2021 20.93 21.09 20.87 21.04 177,309 +0.07(+0.35%)
Jun 30, 2021 20.89 20.99 20.81 20.97 356,929 +0.11(+0.51%)
Jun 29, 2021 20.84 20.90 20.79 20.86 173,894 +0.02(+0.08%)
Jun 28, 2021 20.82 20.90 20.77 20.84 150,358 +0.03(+0.16%)
Jun 25, 2021 20.80 20.92 20.71 20.81 152,813 -0.01(-0.04%)
Jun 24, 2021 20.84 20.98 20.79 20.82 151,993 -0.02(-0.12%)
Jun 23, 2021 20.87 20.98 20.79 20.84 115,983 -0.15(-0.74%)
Jun 22, 2021 20.59 21.03 20.58 21.00 224,386 +0.40(+1.93%)
Jun 21, 2021 20.66 20.78 20.59 20.60 146,187 -0.09(-0.43%)
Jun 18, 2021 20.63 20.73 20.60 20.69 129,031 +0.11(+0.51%)
Jun 17, 2021 20.54 20.68 20.45 20.58 130,152 +0.11(+0.56%)
Jun 16, 2021 20.56 20.62 20.43 20.47 109,796 -0.15(-0.75%)
Jun 15, 2021 20.67 20.68 20.55 20.63 109,115 -0.09(-0.43%)
Jun 14, 2021 20.64 20.71 20.59 20.71 89,933 +0.11(+0.54%)
Jun 11, 2021 20.55 20.64 20.54 20.60 120,468 +0.02(+0.08%)
Jun 10, 2021 20.47 20.59 20.44 20.59 139,320 +0.12(+0.59%)
Jun 09, 2021 20.55 20.59 20.44 20.47 151,219 -0.06(-0.28%)
Jun 08, 2021 20.33 20.55 20.33 20.52 191,834 +0.23(+1.16%)
Jun 07, 2021 20.21 20.29 20.20 20.29 121,045 +0.12(+0.60%)
Jun 04, 2021 20.15 20.25 20.13 20.17 159,557 -0.01(-0.04%)
Jun 03, 2021 20.22 20.24 20.12 20.17 149,063 -0.10(-0.48%)
Jun 02, 2021 20.26 20.38 20.20 20.27 182,809 +0.01(+0.04%)
Jun 01, 2021 20.21 20.28 20.16 20.26 106,401 +0.02(+0.12%)
May 28, 2021 20.29 20.30 20.13 20.24 166,076 -0.02(-0.08%)
May 27, 2021 20.18 20.26 20.07 20.26 115,290 +0.09(+0.44%)
May 26, 2021 20.15 20.25 20.12 20.17 125,908 -0.03(-0.16%)
May 25, 2021 20.03 20.21 19.96 20.20 163,265 +0.22(+1.09%)
May 24, 2021 20.01 20.16 19.96 19.98 215,212 -0.03(-0.16%)
May 21, 2021 20.08 20.08 19.90 20.01 143,253 -0.07(-0.36%)
May 20, 2021 19.95 20.09 19.92 20.09 125,012 +0.15(+0.73%)
May 19, 2021 19.92 20.03 19.88 19.94 117,614 -0.09(-0.44%)
May 18, 2021 19.83 20.11 19.83 20.03 191,759 +0.19(+0.98%)
May 17, 2021 19.83 19.93 19.79 19.83 104,979 -0.08(-0.41%)
May 14, 2021 19.79 20.18 19.79 19.92 78,680 +0.17(+0.86%)
May 13, 2021 19.73 19.87 19.67 19.75 151,529 -0.01(-0.05%)
May 12, 2021 19.93 19.97 19.65 19.76 227,479 -0.23(-1.17%)
May 11, 2021 20.06 20.09 19.93 19.99 234,236 -0.12(-0.60%)
May 10, 2021 20.26 20.26 20.09 20.11 203,913 -0.15(-0.76%)
May 07, 2021 20.21 20.35 20.18 20.26 125,325 +0.06(+0.28%)
May 06, 2021 20.14 20.26 20.13 20.21 155,779 +0.03(+0.16%)
May 05, 2021 20.24 20.27 20.15 20.17 145,201 -0.06(-0.28%)
May 04, 2021 20.30 20.42 20.16 20.23 255,522 -0.14(-0.71%)
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.