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 (%)
May 31, 2019 17.00 17.10 16.88 17.02 212,509 +0.09(+0.51%)
May 30, 2019 17.09 17.09 16.87 16.93 314,098 -0.08(-0.47%)
May 29, 2019 16.91 17.11 16.91 17.01 220,532 +0.05(+0.30%)
May 28, 2019 16.98 17.15 16.95 16.96 239,654 -0.02(-0.13%)
May 24, 2019 16.94 17.02 16.93 16.98 159,278 +0.08(+0.47%)
May 23, 2019 16.85 16.98 16.82 16.90 180,910 +0.06(+0.34%)
May 22, 2019 16.80 16.92 16.79 16.85 112,061 +0.01(+0.09%)
May 21, 2019 16.74 16.89 16.74 16.83 180,587 +0.06(+0.35%)
May 20, 2019 16.83 16.86 16.76 16.77 138,921 -0.04(-0.22%)
May 17, 2019 16.78 16.86 16.75 16.81 155,555 +0.03(+0.17%)
May 16, 2019 16.77 16.78 16.74 16.78 112,442 +0.01(+0.04%)
May 15, 2019 16.83 16.84 16.75 16.77 118,304 -0.03(-0.17%)
May 14, 2019 16.63 16.81 16.63 16.80 144,222 +0.19(+1.13%)
May 13, 2019 16.61 16.61 16.59 16.61 226,461 +0.00(+0.00%)
May 10, 2019 16.58 16.63 16.58 16.61 142,222 +0.02(+0.13%)
May 09, 2019 16.66 16.66 16.57 16.59 146,460 -0.05(-0.30%)
May 08, 2019 16.65 16.66 16.61 16.64 97,113 +0.01(+0.04%)
May 07, 2019 16.65 16.66 16.64 16.64 146,325 -0.01(-0.09%)
May 06, 2019 16.59 16.66 16.59 16.65 112,096 +0.01(+0.09%)
May 03, 2019 16.59 16.64 16.56 16.64 148,044 +0.07(+0.44%)
May 02, 2019 16.50 16.63 16.48 16.56 182,632 +0.01(+0.09%)
May 01, 2019 16.56 16.63 16.45 16.55 252,169 +0.06(+0.39%)
Apr 30, 2019 16.48 16.54 16.43 16.48 191,285 +0.05(+0.31%)
Apr 29, 2019 16.46 16.47 16.40 16.43 108,459 -0.07(-0.44%)
Apr 26, 2019 16.38 16.51 16.29 16.51 109,231 +0.12(+0.75%)
Apr 25, 2019 16.22 16.40 16.20 16.38 143,055 +0.16(+0.98%)
Apr 24, 2019 16.30 16.35 16.22 16.22 129,250 -0.04(-0.27%)
Apr 23, 2019 16.24 16.33 16.23 16.27 163,704 +0.04(+0.22%)
Apr 22, 2019 16.17 16.29 16.17 16.23 106,758 +0.00(+0.00%)
Apr 18, 2019 16.20 16.32 16.12 16.23 107,845 +0.05(+0.31%)
Apr 17, 2019 16.11 16.20 16.02 16.18 203,449 +0.05(+0.31%)
Apr 16, 2019 16.43 16.46 16.09 16.13 451,957 -0.29(-1.76%)
Apr 15, 2019 16.46 16.50 16.38 16.42 120,581 -0.04(-0.26%)
Apr 12, 2019 16.44 16.49 16.36 16.46 200,442 +0.03(+0.17%)
Apr 11, 2019 16.39 16.47 16.36 16.43 113,683 +0.00(+0.00%)
Apr 10, 2019 16.32 16.43 16.29 16.43 180,739 +0.14(+0.84%)
Apr 09, 2019 16.35 16.38 16.23 16.30 215,505 -0.01(-0.04%)
Apr 08, 2019 16.25 16.40 16.22 16.31 308,869 +0.06(+0.40%)
Apr 05, 2019 16.19 16.28 16.17 16.24 131,259 +0.05(+0.31%)
Apr 04, 2019 16.23 16.24 16.13 16.19 133,438 -0.04(-0.27%)
Apr 03, 2019 16.23 16.32 16.17 16.23 213,706 +0.01(+0.09%)
Apr 02, 2019 16.22 16.30 16.20 16.22 143,220 -0.01(-0.09%)
Apr 01, 2019 16.20 16.23 16.10 16.23 167,578 +0.14(+0.85%)
Mar 29, 2019 16.10 16.15 16.08 16.10 399,770 +0.01(+0.09%)
Mar 28, 2019 16.15 16.15 15.98 16.08 210,373 -0.04(-0.27%)
Mar 27, 2019 16.31 16.31 16.10 16.13 216,327 -0.14(-0.84%)
Mar 26, 2019 16.37 16.37 16.20 16.26 251,243 -0.11(-0.66%)
Mar 25, 2019 16.07 16.39 16.05 16.37 335,035 +0.33(+2.06%)
Mar 22, 2019 16.04 16.12 15.97 16.04 182,955 +0.10(+0.63%)
Mar 21, 2019 15.92 16.00 15.86 15.94 233,984 +0.11(+0.73%)
Mar 20, 2019 15.68 15.85 15.67 15.82 313,690 +0.14(+0.92%)
Mar 19, 2019 15.58 15.76 15.54 15.68 325,883 +0.13(+0.83%)
Mar 18, 2019 15.70 15.70 15.52 15.55 215,745 -0.09(-0.60%)
Mar 15, 2019 15.58 15.71 15.54 15.64 328,288 +0.09(+0.60%)
Mar 14, 2019 15.62 15.67 15.53 15.55 251,096 -0.08(-0.51%)
Mar 13, 2019 15.77 15.82 15.60 15.63 380,169 -0.14(-0.91%)
Mar 12, 2019 15.85 15.85 15.72 15.77 199,133 -0.04(-0.23%)
Mar 11, 2019 15.82 15.86 15.81 15.81 298,228 -0.03(-0.18%)
Mar 08, 2019 15.95 15.95 15.82 15.84 181,291 -0.10(-0.63%)
Mar 07, 2019 15.94 16.06 15.92 15.94 199,767 +0.01(+0.05%)
Mar 06, 2019 15.92 15.99 15.84 15.93 128,206 -0.01(-0.09%)
Mar 05, 2019 15.81 15.97 15.79 15.95 177,912 +0.11(+0.72%)
Mar 04, 2019 15.89 15.95 15.82 15.83 224,204 -0.09(-0.54%)
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.