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 21.50 142,965 -0.06(-0.27%)
Jul 29, 2021 21.52 21.63 21.45 21.56 100,764 -0.07(-0.30%)
Jul 28, 2021 21.31 21.65 21.31 21.62 134,988 +0.30(+1.42%)
Jul 27, 2021 21.30 21.43 21.25 21.32 147,972 -0.02(-0.11%)
Jul 26, 2021 21.38 21.44 21.31 21.34 131,264 -0.02(-0.11%)
Jul 23, 2021 21.43 21.66 21.36 21.37 147,176 -0.15(-0.68%)
Jul 22, 2021 21.21 21.52 21.17 21.52 176,045 +0.30(+1.43%)
Jul 21, 2021 21.16 21.25 21.13 21.21 122,448 +0.02(+0.12%)
Jul 20, 2021 21.24 21.30 21.18 21.19 118,490 +0.00(+0.00%)
Jul 19, 2021 21.24 21.35 21.13 21.19 182,121 -0.01(-0.04%)
Jul 16, 2021 21.34 21.44 21.19 21.20 433,673 -0.21(-0.99%)
Jul 15, 2021 21.27 21.44 21.27 21.41 121,665 +0.11(+0.50%)
Jul 14, 2021 21.25 21.34 21.21 21.30 181,410 +0.04(+0.18%)
Jul 13, 2021 21.29 21.36 21.15 21.27 231,593 -0.01(-0.04%)
Jul 12, 2021 21.09 21.46 21.09 21.27 251,260 +0.15(+0.73%)
Jul 09, 2021 21.10 21.15 21.01 21.12 192,819 +0.02(+0.08%)
Jul 08, 2021 21.09 21.19 21.00 21.10 218,147 -0.06(-0.27%)
Jul 07, 2021 21.22 21.27 21.11 21.16 169,134 -0.05(-0.23%)
Jul 06, 2021 21.07 21.26 21.04 21.21 260,874 +0.14(+0.66%)
Jul 02, 2021 21.09 21.13 21.00 21.07 112,391 +0.02(+0.12%)
Jul 01, 2021 20.93 21.09 20.87 21.05 177,263 +0.07(+0.35%)
Jun 30, 2021 20.90 21.00 20.82 20.97 356,837 +0.11(+0.51%)
Jun 29, 2021 20.85 20.91 20.80 20.87 173,848 +0.02(+0.08%)
Jun 28, 2021 20.83 20.91 20.78 20.85 150,318 +0.03(+0.16%)
Jun 25, 2021 20.80 20.92 20.72 20.82 152,773 -0.01(-0.04%)
Jun 24, 2021 20.84 20.99 20.79 20.83 151,953 -0.02(-0.12%)
Jun 23, 2021 20.87 20.99 20.79 20.85 115,953 -0.15(-0.74%)
Jun 22, 2021 20.60 21.04 20.58 21.00 224,328 +0.40(+1.93%)
Jun 21, 2021 20.66 20.79 20.60 20.61 146,149 -0.09(-0.43%)
Jun 18, 2021 20.64 20.74 20.61 20.70 128,997 +0.11(+0.51%)
Jun 17, 2021 20.55 20.68 20.46 20.59 130,118 +0.11(+0.56%)
Jun 16, 2021 20.57 20.62 20.44 20.48 109,767 -0.15(-0.75%)
Jun 15, 2021 20.67 20.69 20.56 20.63 109,086 -0.09(-0.43%)
Jun 14, 2021 20.65 20.72 20.60 20.72 89,909 +0.11(+0.54%)
Jun 11, 2021 20.55 20.64 20.54 20.61 120,436 +0.02(+0.08%)
Jun 10, 2021 20.48 20.59 20.45 20.59 139,284 +0.12(+0.59%)
Jun 09, 2021 20.56 20.59 20.45 20.47 151,179 -0.06(-0.28%)
Jun 08, 2021 20.33 20.55 20.33 20.53 191,784 +0.23(+1.16%)
Jun 07, 2021 20.22 20.29 20.20 20.29 121,013 +0.12(+0.60%)
Jun 04, 2021 20.16 20.25 20.13 20.17 159,515 -0.01(-0.04%)
Jun 03, 2021 20.23 20.24 20.12 20.18 149,024 -0.10(-0.48%)
Jun 02, 2021 20.27 20.38 20.20 20.28 182,761 +0.01(+0.04%)
Jun 01, 2021 20.21 20.28 20.16 20.27 106,373 +0.02(+0.12%)
May 28, 2021 20.29 20.31 20.14 20.24 166,033 -0.02(-0.08%)
May 27, 2021 20.19 20.26 20.07 20.26 115,260 +0.09(+0.44%)
May 26, 2021 20.16 20.25 20.12 20.17 125,875 -0.03(-0.16%)
May 25, 2021 20.03 20.21 19.97 20.20 163,222 +0.22(+1.09%)
May 24, 2021 20.02 20.16 19.97 19.99 215,156 -0.03(-0.16%)
May 21, 2021 20.08 20.08 19.90 20.02 143,215 -0.07(-0.36%)
May 20, 2021 19.95 20.10 19.93 20.09 124,980 +0.15(+0.73%)
May 19, 2021 19.93 20.04 19.89 19.94 117,584 -0.09(-0.44%)
May 18, 2021 19.84 20.11 19.84 20.03 191,709 +0.19(+0.98%)
May 17, 2021 19.83 19.94 19.79 19.84 104,952 -0.08(-0.41%)
May 14, 2021 19.80 20.19 19.79 19.92 78,659 +0.17(+0.86%)
May 13, 2021 19.73 19.87 19.68 19.75 151,489 -0.01(-0.05%)
May 12, 2021 19.94 19.98 19.66 19.76 227,420 -0.23(-1.17%)
May 11, 2021 20.07 20.10 19.93 19.99 234,175 -0.12(-0.60%)
May 10, 2021 20.26 20.26 20.10 20.12 203,860 -0.15(-0.76%)
May 07, 2021 20.21 20.36 20.19 20.27 125,292 +0.06(+0.28%)
May 06, 2021 20.15 20.26 20.14 20.21 155,738 +0.03(+0.16%)
May 05, 2021 20.24 20.28 20.16 20.18 145,163 -0.06(-0.28%)
May 04, 2021 20.31 20.42 20.16 20.24 255,455 -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.