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 29, 2018 15.36 15.36 15.36 0 +0.05(+0.36%)
Mar 28, 2018 15.32 15.42 15.27 15.31 246,805 +0.05(+0.36%)
Mar 27, 2018 15.25 15.35 15.22 15.25 868,371 +0.00(+0.00%)
Mar 26, 2018 15.11 15.26 15.11 15.25 230,301 +0.12(+0.81%)
Mar 23, 2018 15.21 15.24 15.10 15.13 192,290 -0.13(-0.85%)
Mar 22, 2018 15.17 15.30 15.15 15.26 281,884 +0.08(+0.49%)
Mar 21, 2018 15.13 15.23 15.07 15.19 237,497 +0.01(+0.09%)
Mar 20, 2018 15.23 15.26 15.15 15.17 173,465 -0.10(-0.67%)
Mar 19, 2018 15.32 15.32 15.25 15.27 99,670 -0.08(-0.53%)
Mar 16, 2018 15.27 15.40 15.25 15.36 172,029 +0.05(+0.36%)
Mar 15, 2018 15.21 15.32 15.19 15.30 193,807 +0.05(+0.31%)
Mar 14, 2018 15.16 15.25 15.14 15.25 134,478 +0.14(+0.91%)
Mar 13, 2018 15.07 15.12 15.04 15.12 207,013 +0.05(+0.36%)
Mar 12, 2018 14.92 15.07 14.92 15.06 173,062 +0.14(+0.95%)
Mar 09, 2018 14.95 15.00 14.91 14.92 180,578 -0.05(-0.32%)
Mar 08, 2018 14.85 14.98 14.84 14.97 312,526 +0.16(+1.05%)
Mar 07, 2018 14.95 14.80 14.81 193,953 -0.12(-0.82%)
Mar 06, 2018 14.89 14.95 14.86 14.93 294,197 +0.07(+0.46%)
Mar 05, 2018 14.97 15.01 14.85 14.87 201,328 -0.12(-0.81%)
Mar 02, 2018 14.87 14.99 14.83 14.99 166,663 +0.09(+0.64%)
Mar 01, 2018 14.85 14.91 14.80 14.89 226,007 +0.09(+0.60%)
Feb 28, 2018 14.73 14.81 14.73 14.80 234,257 +0.12(+0.83%)
Feb 27, 2018 14.72 14.77 14.63 14.68 212,317 -0.05(-0.37%)
Feb 26, 2018 14.74 14.78 14.71 14.74 450,426 +0.05(+0.32%)
Feb 23, 2018 14.72 14.74 14.66 14.69 169,133 +0.04(+0.28%)
Feb 22, 2018 14.65 527,242 +0.02(+0.14%)
Feb 21, 2018 14.61 14.67 14.59 14.63 282,310 +0.01(+0.05%)
Feb 20, 2018 14.75 14.78 14.62 14.62 151,761 -0.14(-0.92%)
Feb 16, 2018 14.76 14.76 14.76 0 -0.01(-0.05%)
Feb 15, 2018 14.72 14.78 14.72 14.76 162,037 +0.01(+0.09%)
Feb 14, 2018 14.68 14.79 14.65 14.75 325,643 -0.01(-0.08%)
Feb 13, 2018 14.68 14.82 14.68 14.76 226,182 +0.08(+0.55%)
Feb 12, 2018 14.55 14.70 14.55 14.68 362,345 +0.15(+1.07%)
Feb 09, 2018 14.66 14.70 14.41 14.53 413,572 -0.10(-0.69%)
Feb 08, 2018 14.76 14.78 14.61 14.63 301,231 -0.17(-1.14%)
Feb 07, 2018 14.85 14.95 14.76 14.80 251,549 -0.09(-0.63%)
Feb 06, 2018 14.82 14.96 14.76 14.89 351,616 +0.11(+0.73%)
Feb 05, 2018 14.85 14.86 14.76 14.78 326,320 -0.11(-0.72%)
Feb 02, 2018 14.94 15.06 14.86 14.89 554,010 -0.10(-0.67%)
Feb 01, 2018 14.88 15.08 14.88 14.99 653,263 +0.08(+0.54%)
Jan 31, 2018 14.80 14.91 14.80 14.91 240,160 +0.13(+0.91%)
Jan 30, 2018 14.66 14.86 14.66 14.78 541,115 -0.01(-0.05%)
Jan 29, 2018 15.07 15.07 14.57 14.78 800,604 -0.37(-2.45%)
Jan 26, 2018 15.15 15.19 15.09 15.15 291,542 -0.04(-0.27%)
Jan 25, 2018 15.16 15.22 15.08 15.19 286,039 +0.04(+0.27%)
Jan 24, 2018 15.19 15.22 15.15 15.15 219,961 -0.09(-0.57%)
Jan 23, 2018 15.21 15.27 15.20 15.24 232,781 +0.05(+0.31%)
Jan 22, 2018 15.17 15.23 15.14 15.19 196,192 +0.02(+0.13%)
Jan 19, 2018 15.20 15.21 15.13 15.17 256,536 -0.05(-0.31%)
Jan 18, 2018 15.23 15.27 15.20 15.22 304,162 -0.11(-0.70%)
Jan 17, 2018 15.34 15.40 15.31 15.33 232,416 -0.03(-0.18%)
Jan 16, 2018 15.36 15.36 15.31 15.36 305,954 +0.05(+0.31%)
Jan 12, 2018 15.31 15.31 15.31 0 -0.03(-0.22%)
Jan 11, 2018 15.35 15.42 15.34 15.34 283,726 -0.03(-0.18%)
Jan 10, 2018 15.32 15.37 410,341 -0.14(-0.91%)
Jan 09, 2018 15.63 15.63 15.47 15.51 450,757 -0.11(-0.73%)
Jan 08, 2018 15.75 15.75 15.58 15.63 228,654 -0.06(-0.39%)
Jan 05, 2018 15.74 15.80 15.68 15.69 429,432 -0.08(-0.51%)
Jan 04, 2018 15.70 15.77 15.69 15.77 201,120 +0.06(+0.39%)
Jan 03, 2018 15.64 15.71 15.56 15.71 282,294 +0.10(+0.65%)
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.