Skip to main content

BlackRock Build America Bond Trust (NY: BBN )

16.34 -0.11 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 13.70 13.75 13.61 13.66 433,900 +0.01(+0.04%)
Mar 30, 2016 13.49 13.66 13.49 13.66 343,616 +0.14(+1.06%)
Mar 29, 2016 13.55 13.55 13.46 13.52 185,855 +0.01(+0.09%)
Mar 28, 2016 13.47 13.80 13.45 13.50 188,471 +0.04(+0.31%)
Mar 24, 2016 13.36 13.46 13.46 13.46 277,428 +0.12(+0.94%)
Mar 23, 2016 13.29 13.39 13.29 13.34 252,547 +0.03(+0.22%)
Mar 22, 2016 13.37 13.46 13.28 13.31 297,304 -0.04(-0.27%)
Mar 21, 2016 13.27 13.35 13.26 13.34 230,336 +0.04(+0.31%)
Mar 18, 2016 13.25 13.31 13.20 13.30 423,641 +0.09(+0.68%)
Mar 17, 2016 13.28 13.34 13.20 13.21 207,416 -0.03(-0.22%)
Mar 16, 2016 13.20 13.34 13.14 13.24 374,536 +0.08(+0.59%)
Mar 15, 2016 13.23 13.27 13.17 13.17 163,963 -0.05(-0.40%)
Mar 14, 2016 13.23 13.26 13.15 13.22 319,596 +0.00(+0.00%)
Mar 11, 2016 13.25 13.28 13.11 13.22 298,009 +0.01(+0.10%)
Mar 10, 2016 13.27 13.27 13.15 13.21 202,478 +0.00(+0.00%)
Mar 09, 2016 13.21 13.35 13.19 13.21 558,679 -0.03(-0.22%)
Mar 08, 2016 13.19 13.24 13.13 13.24 385,934 +0.14(+1.08%)
Mar 07, 2016 13.21 13.21 13.06 13.09 416,208 -0.12(-0.94%)
Mar 04, 2016 13.24 13.36 13.19 13.22 543,566 +0.00(+0.00%)
Mar 03, 2016 13.14 13.27 13.11 13.22 353,105 +0.11(+0.86%)
Mar 02, 2016 13.18 13.18 13.09 13.11 251,627 -0.05(-0.40%)
Mar 01, 2016 13.24 13.24 13.12 13.16 256,687 +0.00(+0.00%)
Feb 29, 2016 13.14 13.19 13.12 13.16 239,888 +0.05(+0.41%)
Feb 26, 2016 13.24 13.24 13.09 13.11 343,736 -0.15(-1.11%)
Feb 25, 2016 13.25 13.27 13.16 13.25 365,775 +0.01(+0.04%)
Feb 24, 2016 13.18 13.28 13.18 13.25 432,681 +0.09(+0.72%)
Feb 23, 2016 13.01 13.19 13.01 13.15 332,521 +0.09(+0.68%)
Feb 22, 2016 13.16 13.21 13.02 13.06 792,027 -0.14(-1.07%)
Feb 19, 2016 13.15 13.24 13.11 13.21 461,393 +0.08(+0.63%)
Feb 18, 2016 13.22 13.22 13.11 13.12 534,309 -0.05(-0.36%)
Feb 17, 2016 13.20 13.21 13.13 13.17 693,238 +0.02(+0.14%)
Feb 16, 2016 13.18 13.22 13.12 13.15 735,843 -0.05(-0.40%)
Feb 12, 2016 13.30 13.21 13.21 13.21 813,021 -0.13(-0.97%)
Feb 11, 2016 13.65 13.66 13.34 13.34 1,175,224 -0.33(-2.41%)
Feb 10, 2016 13.77 13.77 13.61 13.67 681,332 -0.08(-0.56%)
Feb 09, 2016 13.58 13.75 13.29 13.74 1,440,835 +0.14(+1.04%)
Feb 08, 2016 13.48 13.79 13.46 13.60 914,341 +0.12(+0.92%)
Feb 05, 2016 13.47 13.50 13.41 13.48 346,536 +0.04(+0.26%)
Feb 04, 2016 13.47 13.53 13.43 13.44 452,028 -0.02(-0.17%)
Feb 03, 2016 13.40 13.48 13.37 13.47 403,969 +0.05(+0.35%)
Feb 02, 2016 13.27 13.44 13.25 13.42 465,738 +0.17(+1.29%)
Feb 01, 2016 13.21 13.27 13.17 13.25 548,660 +0.04(+0.27%)
Jan 29, 2016 13.07 13.21 13.07 13.21 334,225 +0.17(+1.31%)
Jan 28, 2016 12.98 13.06 12.97 13.04 383,657 +0.02(+0.14%)
Jan 27, 2016 12.97 13.03 12.91 13.03 284,437 +0.02(+0.14%)
Jan 26, 2016 12.85 13.01 12.85 13.01 304,266 +0.11(+0.87%)
Jan 25, 2016 13.01 13.14 12.87 12.90 553,382 -0.14(-1.04%)
Jan 22, 2016 12.94 13.07 12.92 13.03 331,691 +0.06(+0.50%)
Jan 21, 2016 12.66 12.97 12.66 12.97 643,513 +0.30(+2.37%)
Jan 20, 2016 12.86 12.86 12.66 12.67 742,901 -0.14(-1.06%)
Jan 19, 2016 12.97 13.00 12.80 12.80 729,712 -0.21(-1.63%)
Jan 15, 2016 12.84 13.01 13.01 13.01 677,918 +0.19(+1.51%)
Jan 14, 2016 12.85 12.86 12.81 12.82 345,304 -0.04(-0.32%)
Jan 13, 2016 12.83 12.88 12.82 12.86 420,464 -0.01(-0.05%)
Jan 12, 2016 12.81 12.90 12.81 12.87 587,642 +0.07(+0.55%)
Jan 11, 2016 12.81 12.81 12.73 12.80 520,172 +0.04(+0.32%)
Jan 08, 2016 12.74 12.78 12.67 12.76 477,984 +0.04(+0.32%)
Jan 07, 2016 12.50 12.73 12.46 12.71 1,191,405 +0.18(+1.45%)
Jan 06, 2016 12.55 12.60 12.50 12.53 256,609 -0.04(-0.28%)
Jan 05, 2016 12.42 12.57 12.40 12.57 187,701 +0.15(+1.18%)
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.