Skip to main content

BlackRock Build America Bond Trust (NY: BBN )

18.08 -0.12 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 19.28 19.58 19.28 19.55 286,455 +0.28(+1.44%)
Mar 30, 2021 19.30 19.39 19.21 19.28 195,438 -0.08(-0.41%)
Mar 29, 2021 19.20 19.41 18.94 19.35 370,859 +0.17(+0.87%)
Mar 26, 2021 19.42 19.48 18.76 19.19 360,684 -0.32(-1.63%)
Mar 25, 2021 19.47 19.58 19.36 19.51 171,741 -0.06(-0.28%)
Mar 24, 2021 19.30 19.58 19.16 19.56 259,847 +0.32(+1.65%)
Mar 23, 2021 19.01 19.28 19.01 19.24 266,626 +0.23(+1.21%)
Mar 22, 2021 19.11 19.17 18.99 19.01 233,428 -0.06(-0.33%)
Mar 19, 2021 19.00 19.23 18.94 19.08 334,335 +0.15(+0.80%)
Mar 18, 2021 18.92 18.99 18.74 18.93 254,380 -0.09(-0.46%)
Mar 17, 2021 19.04 19.10 18.88 19.01 353,296 -0.13(-0.70%)
Mar 16, 2021 19.28 19.39 18.94 19.15 412,357 -0.16(-0.82%)
Mar 15, 2021 19.35 19.39 19.24 19.31 174,821 -0.10(-0.49%)
Mar 12, 2021 19.48 19.52 19.35 19.40 155,695 -0.16(-0.82%)
Mar 11, 2021 19.42 19.59 19.37 19.56 167,489 +0.14(+0.73%)
Mar 10, 2021 19.51 19.62 19.39 19.42 295,445 -0.11(-0.57%)
Mar 09, 2021 19.11 19.56 19.11 19.53 321,046 +0.56(+2.96%)
Mar 08, 2021 19.11 19.25 18.97 18.97 216,716 -0.15(-0.78%)
Mar 05, 2021 19.04 19.17 18.77 19.12 421,548 +0.10(+0.54%)
Mar 04, 2021 19.37 19.47 18.87 19.02 436,119 -0.35(-1.79%)
Mar 03, 2021 19.51 19.51 19.30 19.37 230,059 -0.21(-1.09%)
Mar 02, 2021 19.64 19.76 19.51 19.58 251,429 -0.12(-0.60%)
Mar 01, 2021 19.67 19.93 19.63 19.70 177,770 +0.03(+0.16%)
Feb 26, 2021 19.52 19.67 19.42 19.67 357,708 +0.19(+0.97%)
Feb 25, 2021 19.81 19.81 19.31 19.48 363,458 -0.28(-1.44%)
Feb 24, 2021 19.52 19.88 19.39 19.76 302,747 +0.16(+0.81%)
Feb 23, 2021 19.67 19.73 19.45 19.60 351,814 -0.16(-0.80%)
Feb 22, 2021 20.32 20.36 19.74 19.76 480,981 -0.66(-3.21%)
Feb 19, 2021 20.42 20.52 20.35 20.42 251,434 -0.07(-0.35%)
Feb 18, 2021 20.46 20.73 20.37 20.49 174,604 -0.02(-0.12%)
Feb 17, 2021 20.64 20.84 20.41 20.51 125,346 -0.19(-0.92%)
Feb 16, 2021 20.83 20.83 20.63 20.70 226,873 -0.24(-1.13%)
Feb 12, 2021 21.09 21.09 20.88 20.94 144,400 -0.11(-0.54%)
Feb 11, 2021 20.86 21.14 20.86 21.05 154,653 +0.08(+0.37%)
Feb 10, 2021 20.95 20.99 20.83 20.97 203,571 +0.02(+0.11%)
Feb 09, 2021 20.89 20.99 20.81 20.95 99,166 +0.13(+0.64%)
Feb 08, 2021 20.81 21.06 20.81 20.81 165,526 +0.01(+0.04%)
Feb 05, 2021 20.89 20.93 20.80 20.81 131,676 -0.02(-0.08%)
Feb 04, 2021 21.07 21.07 20.81 20.82 208,023 -0.20(-0.97%)
Feb 03, 2021 21.12 21.25 21.03 21.03 326,813 -0.16(-0.74%)
Feb 02, 2021 21.05 21.22 20.99 21.18 141,843 +0.08(+0.37%)
Feb 01, 2021 21.06 21.18 20.97 21.10 151,736 +0.05(+0.22%)
Jan 29, 2021 21.06 21.09 20.79 21.06 186,127 -0.06(-0.30%)
Jan 28, 2021 20.96 21.12 20.88 21.12 132,074 +0.22(+1.05%)
Jan 27, 2021 20.81 21.03 20.77 20.90 182,978 -0.04(-0.19%)
Jan 26, 2021 20.80 21.00 20.76 20.94 165,047 +0.18(+0.87%)
Jan 25, 2021 20.68 20.76 20.65 20.76 314,135 +0.15(+0.72%)
Jan 22, 2021 20.41 20.63 20.36 20.61 141,981 +0.20(+0.96%)
Jan 21, 2021 20.35 20.54 20.28 20.41 171,420 +0.02(+0.08%)
Jan 20, 2021 20.31 20.41 20.26 20.40 212,989 +0.13(+0.62%)
Jan 19, 2021 20.04 20.30 20.04 20.27 219,032 +0.24(+1.18%)
Jan 15, 2021 19.85 20.12 19.85 20.04 306,226 +0.21(+1.07%)
Jan 14, 2021 20.01 20.08 19.78 19.82 401,217 -0.17(-0.87%)
Jan 13, 2021 19.93 20.15 19.92 20.00 367,605 +0.09(+0.47%)
Jan 12, 2021 20.44 20.45 19.77 19.90 584,798 -0.60(-2.91%)
Jan 11, 2021 20.60 20.74 20.41 20.50 189,776 -0.16(-0.76%)
Jan 08, 2021 20.69 20.77 20.44 20.66 332,434 +0.28(+1.35%)
Jan 07, 2021 20.63 20.73 20.33 20.38 290,804 -0.33(-1.59%)
Jan 06, 2021 21.03 21.06 20.63 20.71 188,423 -0.44(-2.08%)
Jan 05, 2021 20.85 21.20 20.70 21.15 179,852 +0.28(+1.32%)
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.