Skip to main content

BlackRock Build America Bond Trust (NY: BBN )

15.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 14.86 14.91 14.79 14.82 228,228 +0.01(+0.09%)
May 30, 2018 14.76 14.86 14.75 14.80 359,473 +0.01(+0.05%)
May 29, 2018 14.70 14.80 14.70 14.80 124,498 +0.14(+0.93%)
May 25, 2018 14.66 14.66 14.66 0 +0.01(+0.05%)
May 24, 2018 14.55 14.66 14.55 14.65 476,894 +0.14(+0.93%)
May 23, 2018 14.51 14.55 14.51 14.52 242,315 +0.05(+0.37%)
May 22, 2018 14.48 14.53 14.46 14.46 218,461 -0.04(-0.28%)
May 21, 2018 14.48 14.55 14.46 14.51 329,847 +0.03(+0.19%)
May 18, 2018 14.56 14.61 14.42 14.48 496,238 -0.10(-0.70%)
May 17, 2018 14.64 14.64 14.57 14.58 275,314 -0.06(-0.42%)
May 16, 2018 14.76 14.76 14.63 14.64 285,698 -0.08(-0.55%)
May 15, 2018 14.79 14.79 14.71 14.72 293,477 -0.09(-0.64%)
May 14, 2018 14.82 14.86 14.78 14.82 224,222 +0.03(+0.19%)
May 11, 2018 14.78 14.80 14.75 14.79 164,460 +0.05(+0.32%)
May 10, 2018 14.73 14.78 14.67 14.74 346,247 +0.01(+0.05%)
May 09, 2018 14.66 14.76 14.66 14.73 180,533 +0.03(+0.18%)
May 08, 2018 14.80 14.82 14.69 14.71 243,390 -0.08(-0.55%)
May 07, 2018 14.82 14.83 14.75 14.79 141,409 +0.00(+0.00%)
May 04, 2018 14.75 14.82 14.73 14.79 177,355 +0.05(+0.32%)
May 03, 2018 14.78 14.84 14.71 14.74 199,285 +0.02(+0.14%)
May 02, 2018 14.69 14.77 14.67 14.72 275,378 +0.04(+0.28%)
May 01, 2018 14.89 14.89 14.66 14.68 535,008 -0.17(-1.14%)
Apr 30, 2018 14.77 14.85 14.75 14.85 255,923 +0.11(+0.78%)
Apr 27, 2018 14.76 14.76 14.73 14.73 156,320 +0.02(+0.14%)
Apr 26, 2018 14.75 14.80 14.70 14.71 180,619 +0.03(+0.23%)
Apr 25, 2018 14.71 14.77 14.67 14.68 157,427 -0.09(-0.64%)
Apr 24, 2018 14.75 14.79 14.69 14.78 215,735 +0.05(+0.32%)
Apr 23, 2018 14.87 14.87 14.72 14.73 262,403 -0.15(-1.00%)
Apr 20, 2018 15.00 15.00 14.88 14.88 142,462 -0.12(-0.81%)
Apr 19, 2018 15.02 15.03 14.97 15.00 157,043 -0.06(-0.40%)
Apr 18, 2018 15.15 15.15 15.04 15.06 133,559 -0.10(-0.67%)
Apr 17, 2018 15.17 15.23 15.15 15.16 147,483 -0.03(-0.22%)
Apr 16, 2018 15.19 15.19 15.14 15.19 101,199 -0.01(-0.04%)
Apr 13, 2018 15.23 15.23 15.17 15.20 102,203 -0.03(-0.21%)
Apr 12, 2018 15.21 15.25 15.16 15.23 442,236 +0.06(+0.40%)
Apr 11, 2018 15.20 15.24 15.13 15.17 129,791 -0.03(-0.22%)
Apr 10, 2018 15.17 15.26 15.13 15.21 140,418 +0.02(+0.13%)
Apr 09, 2018 15.19 15.22 15.17 15.19 106,313 +0.00(+0.00%)
Apr 06, 2018 15.15 15.19 15.10 15.19 157,291 +0.07(+0.49%)
Apr 05, 2018 15.04 15.13 15.01 15.11 143,929 +0.05(+0.31%)
Apr 04, 2018 15.15 15.15 15.05 15.07 162,532 -0.06(-0.40%)
Apr 03, 2018 14.98 15.16 14.98 15.13 171,061 +0.13(+0.85%)
Apr 02, 2018 15.14 15.18 14.98 15.00 231,255 -0.10(-0.67%)
Mar 29, 2018 15.10 15.10 15.10 0 +0.05(+0.36%)
Mar 28, 2018 15.05 15.15 15.00 15.05 251,125 +0.05(+0.36%)
Mar 27, 2018 14.99 15.09 14.96 14.99 883,572 +0.00(+0.00%)
Mar 26, 2018 14.85 15.00 14.85 14.99 234,332 +0.12(+0.81%)
Mar 23, 2018 14.94 14.98 14.84 14.87 195,656 -0.13(-0.85%)
Mar 22, 2018 14.91 15.04 14.89 15.00 286,819 +0.07(+0.49%)
Mar 21, 2018 14.87 14.96 14.81 14.92 241,654 +0.01(+0.09%)
Mar 20, 2018 14.97 15.00 14.89 14.91 176,502 -0.10(-0.67%)
Mar 19, 2018 15.06 15.06 14.98 15.01 101,415 -0.08(-0.53%)
Mar 16, 2018 15.00 15.13 14.98 15.09 175,040 +0.05(+0.36%)
Mar 15, 2018 14.94 15.05 14.93 15.04 197,200 +0.05(+0.31%)
Mar 14, 2018 14.90 14.99 14.88 14.99 136,832 +0.14(+0.91%)
Mar 13, 2018 14.81 14.86 14.78 14.86 210,637 +0.05(+0.36%)
Mar 12, 2018 14.66 14.81 14.66 14.80 176,092 +0.14(+0.95%)
Mar 09, 2018 14.70 14.75 14.66 14.66 183,739 -0.05(-0.32%)
Mar 08, 2018 14.60 14.72 14.59 14.71 317,997 +0.15(+1.05%)
Mar 07, 2018 14.69 14.55 14.56 197,348 -0.12(-0.82%)
Mar 06, 2018 14.64 14.70 14.60 14.68 299,347 +0.07(+0.46%)
Mar 05, 2018 14.71 14.76 14.60 14.61 204,853 -0.12(-0.81%)
Mar 02, 2018 14.61 14.73 14.58 14.73 169,580 +0.09(+0.64%)
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.