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 29, 2022 17.45 17.51 17.14 17.17 453,759 -0.22(-1.25%)
Jul 28, 2022 16.93 17.39 16.93 17.39 303,364 +0.39(+2.31%)
Jul 27, 2022 16.81 17.11 16.74 17.00 211,350 +0.20(+1.19%)
Jul 26, 2022 17.07 17.18 16.80 16.80 168,223 -0.25(-1.48%)
Jul 25, 2022 16.82 17.06 16.80 17.05 150,889 +0.24(+1.45%)
Jul 22, 2022 17.01 17.13 16.73 16.80 291,214 -0.12(-0.72%)
Jul 21, 2022 16.69 16.98 16.66 16.93 150,007 +0.19(+1.15%)
Jul 20, 2022 16.81 16.85 16.63 16.73 270,967 -0.07(-0.41%)
Jul 19, 2022 16.78 16.88 16.64 16.80 227,597 +0.04(+0.26%)
Jul 18, 2022 16.80 16.94 16.74 16.76 196,276 -0.03(-0.21%)
Jul 15, 2022 16.64 16.99 16.64 16.80 700,652 +0.14(+0.84%)
Jul 14, 2022 16.50 16.79 16.50 16.66 281,567 -0.05(-0.30%)
Jul 13, 2022 16.23 16.87 16.12 16.71 415,256 +0.35(+2.12%)
Jul 12, 2022 16.29 16.61 16.19 16.36 444,116 +0.15(+0.91%)
Jul 11, 2022 15.93 16.38 15.90 16.21 456,133 +0.43(+2.74%)
Jul 08, 2022 15.85 15.94 15.73 15.78 282,481 -0.14(-0.87%)
Jul 07, 2022 16.15 16.36 15.87 15.92 477,096 -0.35(-2.13%)
Jul 06, 2022 16.76 16.89 16.11 16.26 424,799 -0.47(-2.79%)
Jul 05, 2022 16.77 16.84 16.53 16.73 340,876 -0.03(-0.21%)
Jul 01, 2022 16.65 17.02 16.65 16.77 365,217 +0.17(+1.04%)
Jun 30, 2022 16.24 16.85 16.14 16.59 645,257 +0.48(+3.01%)
Jun 29, 2022 15.84 16.15 15.76 16.11 173,309 +0.29(+1.81%)
Jun 28, 2022 15.75 15.97 15.67 15.82 195,637 +0.10(+0.61%)
Jun 27, 2022 15.83 15.87 15.71 15.73 153,283 -0.03(-0.17%)
Jun 24, 2022 15.88 15.96 15.67 15.75 208,358 -0.03(-0.22%)
Jun 23, 2022 15.66 16.02 15.64 15.79 372,501 +0.22(+1.39%)
Jun 22, 2022 15.41 15.75 15.39 15.57 416,758 +0.34(+2.22%)
Jun 21, 2022 15.47 15.54 15.22 15.23 282,304 -0.27(-1.73%)
Jun 17, 2022 15.33 15.53 15.27 15.50 281,046 +0.22(+1.42%)
Jun 16, 2022 15.36 15.51 15.02 15.29 866,268 -0.29(-1.83%)
Jun 15, 2022 15.49 15.68 15.46 15.57 267,053 +0.09(+0.56%)
Jun 14, 2022 15.90 16.03 15.40 15.48 475,938 -0.44(-2.76%)
Jun 13, 2022 16.36 16.44 15.85 15.92 757,631 -0.89(-5.27%)
Jun 10, 2022 16.73 16.85 16.69 16.81 148,202 -0.01(-0.05%)
Jun 09, 2022 16.91 16.91 16.78 16.82 124,682 -0.10(-0.58%)
Jun 08, 2022 16.90 17.01 16.82 16.92 154,345 +0.05(+0.28%)
Jun 07, 2022 16.99 17.05 16.80 16.87 302,156 -0.21(-1.21%)
Jun 06, 2022 17.01 17.11 16.99 17.08 114,463 +0.07(+0.40%)
Jun 03, 2022 16.99 17.14 16.97 17.01 116,019 -0.02(-0.10%)
Jun 02, 2022 17.14 17.23 16.93 17.02 406,193 -0.15(-0.85%)
Jun 01, 2022 17.21 17.31 17.16 17.17 106,419 -0.08(-0.45%)
May 31, 2022 17.27 17.34 17.13 17.25 300,983 +0.01(+0.05%)
May 27, 2022 17.31 17.50 17.17 17.24 746,587 -0.08(-0.45%)
May 26, 2022 17.34 17.40 17.16 17.32 556,291 -0.11(-0.64%)
May 25, 2022 17.50 17.50 17.32 17.43 414,521 +0.01(+0.05%)
May 24, 2022 17.19 17.47 17.19 17.42 398,507 +0.23(+1.35%)
May 23, 2022 17.41 17.51 17.14 17.19 321,237 -0.22(-1.28%)
May 20, 2022 16.95 17.41 16.95 17.41 287,016 +0.50(+2.95%)
May 19, 2022 17.02 17.18 16.88 16.91 452,455 -0.19(-1.11%)
May 18, 2022 17.27 17.37 16.98 17.10 340,054 -0.28(-1.58%)
May 17, 2022 17.42 17.55 17.31 17.38 270,169 -0.17(-0.98%)
May 16, 2022 17.33 17.62 17.29 17.55 208,283 +0.22(+1.24%)
May 13, 2022 17.27 17.38 17.15 17.33 265,704 +0.11(+0.66%)
May 12, 2022 16.88 17.29 16.87 17.22 226,072 +0.33(+1.97%)
May 11, 2022 16.77 17.01 16.76 16.89 345,775 +0.02(+0.10%)
May 10, 2022 16.84 17.05 16.71 16.87 255,874 +0.15(+0.87%)
May 09, 2022 16.89 17.01 16.69 16.72 305,887 -0.23(-1.36%)
May 06, 2022 16.68 17.08 16.51 16.95 776,116 +0.14(+0.81%)
May 05, 2022 16.70 16.82 16.41 16.82 294,949 -0.13(-0.76%)
May 04, 2022 16.57 16.99 16.45 16.95 220,189 +0.30(+1.80%)
May 03, 2022 16.79 16.97 16.54 16.65 190,126 -0.13(-0.76%)
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.