Skip to main content

BlackRock Build America Bond Trust (NY: BBN )

18.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 15.00 15.01 14.85 14.88 296,888 -0.13(-0.89%)
Nov 29, 2023 14.75 15.01 14.75 15.01 563,892 +0.27(+1.80%)
Nov 28, 2023 14.71 14.84 14.70 14.75 512,981 +0.05(+0.32%)
Nov 27, 2023 14.71 14.79 14.69 14.70 319,225 -0.04(-0.26%)
Nov 24, 2023 14.76 14.78 14.72 14.74 83,735 -0.03(-0.19%)
Nov 22, 2023 14.85 14.94 14.76 14.77 228,492 -0.06(-0.38%)
Nov 21, 2023 14.79 14.85 14.75 14.82 185,689 -0.02(-0.13%)
Nov 20, 2023 14.78 14.92 14.77 14.84 217,493 +0.04(+0.26%)
Nov 17, 2023 14.87 14.96 14.77 14.80 129,863 -0.03(-0.22%)
Nov 16, 2023 14.76 14.89 14.76 14.84 164,725 +0.19(+1.26%)
Nov 15, 2023 14.73 14.74 14.60 14.65 163,650 -0.10(-0.71%)
Nov 14, 2023 14.63 14.78 14.63 14.76 221,180 +0.36(+2.53%)
Nov 13, 2023 14.37 14.48 14.37 14.39 146,460 -0.09(-0.59%)
Nov 10, 2023 14.50 14.54 14.43 14.48 143,681 +0.00(+0.00%)
Nov 09, 2023 14.79 14.79 14.47 14.48 106,697 -0.32(-2.17%)
Nov 08, 2023 14.77 14.89 14.76 14.80 121,240 +0.06(+0.38%)
Nov 07, 2023 14.45 14.77 14.45 14.74 390,561 +0.38(+2.63%)
Nov 06, 2023 14.68 14.77 14.34 14.36 207,666 -0.42(-2.81%)
Nov 03, 2023 14.73 14.94 14.61 14.78 264,566 +0.24(+1.62%)
Nov 02, 2023 14.34 14.64 14.34 14.54 253,084 +0.26(+1.85%)
Nov 01, 2023 14.03 14.32 14.01 14.28 244,180 +0.15(+1.07%)
Oct 31, 2023 14.09 14.13 13.89 14.13 277,577 +0.13(+0.94%)
Oct 30, 2023 13.74 14.05 13.66 14.00 319,594 +0.19(+1.40%)
Oct 27, 2023 13.75 13.82 13.69 13.80 183,040 +0.03(+0.24%)
Oct 26, 2023 13.59 13.80 13.59 13.77 225,310 +0.14(+1.04%)
Oct 25, 2023 14.03 14.12 13.53 13.63 351,945 -0.42(-3.02%)
Oct 24, 2023 14.03 14.12 14.01 14.05 226,281 +0.10(+0.74%)
Oct 23, 2023 13.68 14.11 13.66 13.95 205,804 +0.14(+1.03%)
Oct 20, 2023 13.68 13.87 13.68 13.81 159,653 +0.10(+0.76%)
Oct 19, 2023 14.01 14.07 13.63 13.70 390,114 -0.39(-2.75%)
Oct 18, 2023 14.08 14.17 13.98 14.09 251,838 -0.06(-0.40%)
Oct 17, 2023 14.30 14.32 14.12 14.15 242,001 -0.28(-1.96%)
Oct 16, 2023 14.20 14.44 14.16 14.43 426,570 +0.12(+0.86%)
Oct 13, 2023 14.26 14.34 14.23 14.31 191,139 +0.15(+1.09%)
Oct 12, 2023 14.28 14.40 14.15 14.15 255,441 -0.16(-1.11%)
Oct 11, 2023 14.08 14.34 14.08 14.31 343,743 +0.36(+2.56%)
Oct 10, 2023 13.99 14.12 13.90 13.96 303,076 -0.08(-0.54%)
Oct 09, 2023 13.88 14.12 13.82 14.03 358,610 +0.15(+1.08%)
Oct 06, 2023 13.82 14.08 13.82 13.88 225,744 -0.12(-0.87%)
Oct 05, 2023 14.15 14.19 14.00 14.00 225,198 -0.19(-1.32%)
Oct 04, 2023 13.96 14.25 13.96 14.19 323,060 +0.25(+1.82%)
Oct 03, 2023 14.03 14.10 13.83 13.94 323,392 -0.15(-1.07%)
Oct 02, 2023 14.15 14.20 14.05 14.09 391,040 -0.14(-0.99%)
Sep 29, 2023 14.05 14.24 14.05 14.23 599,646 +0.23(+1.68%)
Sep 28, 2023 13.82 14.01 13.80 13.99 295,702 +0.06(+0.40%)
Sep 27, 2023 13.97 14.05 13.85 13.94 519,911 +0.01(+0.07%)
Sep 26, 2023 14.20 14.21 13.92 13.93 362,708 -0.33(-2.30%)
Sep 25, 2023 14.39 14.34 14.25 14.26 273,852 -0.14(-0.98%)
Sep 22, 2023 14.41 14.49 14.31 14.40 176,138 -0.01(-0.07%)
Sep 21, 2023 14.45 14.60 14.41 14.41 261,104 -0.20(-1.35%)
Sep 20, 2023 14.56 14.65 14.53 14.60 240,378 +0.08(+0.52%)
Sep 19, 2023 14.48 14.61 14.48 14.53 291,522 -0.03(-0.19%)
Sep 18, 2023 14.56 14.64 14.55 14.56 149,703 -0.08(-0.58%)
Sep 15, 2023 14.68 14.68 14.60 14.64 137,729 -0.05(-0.32%)
Sep 14, 2023 14.72 14.78 14.63 14.69 209,627 -0.03(-0.24%)
Sep 13, 2023 14.58 14.76 14.58 14.72 194,136 +0.11(+0.77%)
Sep 12, 2023 14.62 14.67 14.60 14.61 185,308 -0.06(-0.38%)
Sep 11, 2023 14.64 14.69 14.58 14.67 198,050 +0.00(+0.00%)
Sep 08, 2023 14.61 14.78 14.61 14.67 114,222 +0.06(+0.38%)
Sep 07, 2023 14.63 14.70 14.61 14.61 118,845 -0.06(-0.38%)
Sep 06, 2023 14.70 14.75 14.65 14.67 122,901 +0.00(+0.00%)
Sep 05, 2023 14.78 14.78 14.67 14.67 215,728 -0.21(-1.38%)
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.