Skip to main content

BlackRock Build America Bond Trust (NY: BBN )

16.20 +0.21 (+1.31%)
Official Closing Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 15.47 15.53 15.38 15.39 207,223 -0.07(-0.42%)
Jul 28, 2023 15.40 15.47 15.34 15.46 156,394 +0.12(+0.79%)
Jul 27, 2023 15.51 15.51 15.33 15.33 266,673 -0.21(-1.33%)
Jul 26, 2023 15.53 15.57 15.53 15.54 128,077 +0.02(+0.12%)
Jul 25, 2023 15.50 15.58 15.49 15.52 216,242 -0.05(-0.30%)
Jul 24, 2023 15.59 15.61 15.46 15.57 217,837 -0.01(-0.06%)
Jul 21, 2023 15.48 15.59 15.48 15.58 320,990 +0.12(+0.79%)
Jul 20, 2023 15.47 15.60 15.46 15.46 196,274 -0.12(-0.78%)
Jul 19, 2023 15.55 15.60 15.54 15.58 303,861 +0.06(+0.36%)
Jul 18, 2023 15.49 15.58 15.49 15.52 185,868 +0.04(+0.24%)
Jul 17, 2023 15.44 15.50 15.43 15.48 205,496 +0.05(+0.30%)
Jul 14, 2023 15.54 15.57 15.42 15.44 127,167 -0.14(-0.90%)
Jul 13, 2023 15.55 15.58 15.48 15.58 196,063 +0.12(+0.81%)
Jul 12, 2023 15.36 15.48 15.33 15.45 229,814 +0.17(+1.10%)
Jul 11, 2023 15.25 15.32 15.25 15.29 223,507 +0.06(+0.37%)
Jul 10, 2023 15.20 15.30 15.20 15.23 298,755 -0.01(-0.06%)
Jul 07, 2023 15.07 15.26 15.07 15.24 167,156 +0.13(+0.86%)
Jul 06, 2023 15.46 15.46 15.08 15.11 602,629 -0.40(-2.59%)
Jul 05, 2023 15.55 15.58 15.49 15.51 212,470 -0.07(-0.42%)
Jul 03, 2023 15.51 15.60 15.48 15.57 87,773 +0.10(+0.66%)
Jun 30, 2023 15.48 15.49 15.39 15.47 253,536 +0.06(+0.36%)
Jun 29, 2023 15.54 15.54 15.41 15.42 177,388 -0.21(-1.31%)
Jun 28, 2023 15.54 15.65 15.45 15.62 206,007 +0.09(+0.60%)
Jun 27, 2023 15.52 15.60 15.50 15.53 215,604 +0.03(+0.18%)
Jun 26, 2023 15.47 15.59 15.46 15.50 251,418 +0.06(+0.36%)
Jun 23, 2023 15.47 15.52 15.44 15.44 237,924 +0.03(+0.18%)
Jun 22, 2023 15.39 15.42 15.36 15.42 191,392 -0.03(-0.18%)
Jun 21, 2023 15.32 15.44 15.29 15.44 255,273 +0.06(+0.36%)
Jun 20, 2023 15.32 15.42 15.32 15.39 270,092 +0.01(+0.06%)
Jun 16, 2023 15.37 15.43 15.32 15.38 310,206 -0.07(-0.48%)
Jun 15, 2023 15.43 15.50 15.40 15.45 267,629 +0.10(+0.67%)
Jun 14, 2023 15.38 15.42 15.29 15.35 222,982 +0.02(+0.14%)
Jun 13, 2023 15.52 15.52 15.33 15.33 194,739 -0.11(-0.72%)
Jun 12, 2023 15.37 15.48 15.32 15.44 181,282 +0.10(+0.66%)
Jun 09, 2023 15.27 15.37 15.27 15.34 145,843 +0.08(+0.55%)
Jun 08, 2023 15.24 15.33 15.24 15.25 218,136 +0.01(+0.06%)
Jun 07, 2023 15.26 15.35 15.23 15.25 192,275 -0.02(-0.12%)
Jun 06, 2023 15.23 15.36 15.23 15.26 175,543 -0.03(-0.18%)
Jun 05, 2023 15.32 15.39 15.25 15.29 263,968 +0.04(+0.24%)
Jun 02, 2023 15.70 15.71 15.14 15.25 695,358 -0.37(-2.37%)
Jun 01, 2023 15.67 15.80 15.59 15.63 205,893 +0.02(+0.12%)
May 31, 2023 15.51 15.62 15.50 15.61 327,364 +0.15(+0.96%)
May 30, 2023 15.60 15.63 15.39 15.46 244,494 -0.06(-0.42%)
May 26, 2023 15.46 15.65 15.38 15.52 182,305 +0.17(+1.09%)
May 25, 2023 15.50 15.52 15.22 15.36 168,793 -0.14(-0.90%)
May 24, 2023 15.64 15.73 15.50 15.50 178,772 -0.14(-0.89%)
May 23, 2023 15.42 15.64 15.41 15.64 260,238 +0.18(+1.14%)
May 22, 2023 15.97 15.97 15.43 15.46 404,904 -0.45(-2.80%)
May 19, 2023 16.00 16.00 15.82 15.90 179,430 -0.13(-0.81%)
May 18, 2023 16.21 16.21 16.02 16.03 134,000 -0.20(-1.26%)
May 17, 2023 16.36 16.38 16.23 16.24 99,392 -0.11(-0.68%)
May 16, 2023 16.40 16.53 16.34 16.35 141,964 -0.10(-0.62%)
May 15, 2023 16.44 16.51 16.40 16.45 109,966 +0.01(+0.06%)
May 12, 2023 16.54 16.63 16.43 16.44 81,442 -0.15(-0.88%)
May 11, 2023 16.66 16.66 16.53 16.59 159,812 +0.02(+0.11%)
May 10, 2023 16.47 16.57 16.43 16.57 143,527 +0.19(+1.18%)
May 09, 2023 16.28 16.38 16.26 16.38 125,588 +0.08(+0.51%)
May 08, 2023 16.44 16.47 16.28 16.29 110,048 -0.20(-1.23%)
May 05, 2023 16.48 16.55 16.38 16.50 113,524 +0.06(+0.34%)
May 04, 2023 16.51 16.57 16.43 16.44 129,882 -0.15(-0.89%)
May 03, 2023 16.56 16.65 16.50 16.59 144,501 +0.01(+0.06%)
May 02, 2023 16.44 16.58 16.34 16.58 142,406 +0.23(+1.41%)
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.