Skip to main content

BlackRock Build America Bond Trust (NY: BBN )

16.18 +0.17 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 18.64 18.64 18.55 18.57 213,623 +0.00(+0.00%)
Aug 29, 2019 18.61 18.69 18.51 18.57 280,057 -0.10(-0.51%)
Aug 28, 2019 18.80 18.83 18.64 18.66 380,126 -0.07(-0.39%)
Aug 27, 2019 18.69 18.86 18.60 18.74 217,612 +0.09(+0.47%)
Aug 26, 2019 18.57 18.70 18.51 18.65 190,538 +0.07(+0.40%)
Aug 23, 2019 18.50 18.59 18.43 18.58 200,569 +0.07(+0.40%)
Aug 22, 2019 18.50 18.52 18.39 18.50 120,631 +0.00(+0.00%)
Aug 21, 2019 18.33 18.57 18.31 18.50 268,023 +0.06(+0.32%)
Aug 20, 2019 18.30 18.45 18.22 18.44 248,437 +0.15(+0.80%)
Aug 19, 2019 18.21 18.34 18.13 18.30 214,213 +0.07(+0.40%)
Aug 16, 2019 18.20 18.27 18.16 18.22 126,868 +0.03(+0.16%)
Aug 15, 2019 18.39 18.49 18.18 18.19 370,190 -0.18(-0.96%)
Aug 14, 2019 18.29 18.59 18.21 18.37 477,844 +0.16(+0.86%)
Aug 13, 2019 18.16 18.21 18.03 18.21 298,447 +0.10(+0.53%)
Aug 12, 2019 18.00 18.12 17.90 18.12 191,518 +0.20(+1.10%)
Aug 09, 2019 17.91 17.97 17.85 17.92 173,472 +0.07(+0.37%)
Aug 08, 2019 17.82 17.94 17.69 17.86 272,173 -0.04(-0.20%)
Aug 07, 2019 17.78 18.10 17.78 17.89 482,504 +0.14(+0.78%)
Aug 06, 2019 17.75 17.78 17.67 17.75 193,191 +0.04(+0.21%)
Aug 05, 2019 17.68 17.76 17.64 17.72 278,428 +0.07(+0.41%)
Aug 02, 2019 17.60 17.65 17.51 17.64 206,801 +0.05(+0.29%)
Aug 01, 2019 17.52 17.75 17.42 17.59 316,933 +0.10(+0.59%)
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%)
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.